Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visa (NY: V )

268.49 +0.88 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.028 7.071 7.001 7.060 741,909 -0.08(-1.10%)
Dec 29, 2005 7.120 7.170 7.107 7.138 640,942 +0.02(+0.28%)
Dec 28, 2005 7.154 7.165 7.093 7.118 532,413 +0.05(+0.70%)
Dec 27, 2005 7.098 7.127 7.062 7.069 516,845 +0.04(+0.64%)
Dec 23, 2005 7.010 7.035 6.992 7.024 4,652,947 -0.02(-0.32%)
Dec 22, 2005 7.033 7.046 7.001 7.046 586,233 +0.00(+0.00%)
Dec 21, 2005 7.042 7.066 7.021 7.046 4,241,961 +0.02(+0.22%)
Dec 20, 2005 7.100 7.100 7.019 7.030 1,512,285 -0.07(-0.98%)
Dec 19, 2005 7.116 7.134 7.095 7.100 1,201,822 -0.06(-0.85%)
Dec 16, 2005 7.131 7.179 7.125 7.161 2,160,344 +0.08(+1.18%)
Dec 15, 2005 7.098 7.102 7.035 7.077 5,749,354 +0.04(+0.64%)
Dec 14, 2005 6.992 7.042 6.990 7.033 1,737,794 -0.04(-0.57%)
Dec 13, 2005 7.021 7.093 6.985 7.073 2,694,982 +0.11(+1.52%)
Dec 12, 2005 6.945 7.003 6.931 6.967 2,455,240 +0.28(+4.13%)
Dec 09, 2005 6.686 6.716 6.653 6.691 779,716 +0.06(+0.95%)
Dec 08, 2005 6.594 6.680 6.578 6.628 1,375,290 +0.02(+0.34%)
Dec 07, 2005 6.626 6.630 6.583 6.605 817,079 -0.04(-0.58%)
Dec 06, 2005 6.614 6.680 6.601 6.644 1,623,483 +0.00(+0.03%)
Dec 05, 2005 6.684 6.704 6.592 6.641 1,114,198 -0.05(-0.71%)
Dec 02, 2005 6.635 6.695 6.596 6.689 1,260,089 +0.00(+0.00%)
Dec 01, 2005 6.646 6.693 6.608 6.689 2,540,640 +0.18(+2.76%)
Nov 30, 2005 6.549 6.565 6.504 6.509 1,345,489 -0.09(-1.30%)
Nov 29, 2005 6.628 6.644 6.572 6.594 1,579,004 -0.01(-0.20%)
Nov 28, 2005 6.594 6.617 6.558 6.608 1,451,794 +0.01(+0.14%)
Nov 25, 2005 6.610 6.614 6.565 6.599 927,386 +0.03(+0.41%)
Nov 23, 2005 6.531 6.599 6.500 6.572 8,655,611 +0.01(+0.17%)
Nov 22, 2005 6.502 6.569 6.475 6.560 2,709,660 -0.03(-0.41%)
Nov 21, 2005 6.590 6.608 6.554 6.587 2,308,014 +0.03(+0.45%)
Nov 18, 2005 6.585 6.621 6.466 6.558 2,272,431 -0.17(-2.51%)
Nov 17, 2005 6.709 6.731 6.671 6.727 2,860,443 +0.12(+1.77%)
Nov 16, 2005 6.644 6.653 6.596 6.610 1,173,355 -0.14(-2.07%)
Nov 15, 2005 6.907 6.862 6.700 6.749 1,422,438 -0.16(-2.34%)
Nov 14, 2005 6.920 6.940 6.884 6.911 982,096 +0.00(+0.03%)
Nov 11, 2005 6.911 6.922 6.893 6.909 876,236 -0.02(-0.36%)
Nov 10, 2005 6.882 6.954 6.855 6.934 1,161,346 -0.02(-0.36%)
Nov 09, 2005 6.920 6.970 6.884 6.958 1,528,742 -0.07(-0.96%)
Nov 08, 2005 6.970 7.044 6.945 7.026 797,063 -0.05(-0.67%)
Nov 07, 2005 7.093 7.093 7.039 7.073 723,228 -0.05(-0.69%)
Nov 04, 2005 7.129 7.129 7.055 7.122 1,340,152 -0.04(-0.56%)
Nov 03, 2005 7.224 7.228 7.129 7.163 3,740,238 +0.06(+0.82%)
Nov 02, 2005 7.035 7.125 7.012 7.104 1,180,472 +0.09(+1.25%)
Nov 01, 2005 7.019 7.030 6.997 7.017 1,067,495 -0.05(-0.67%)
Oct 31, 2005 7.015 7.098 7.003 7.064 1,837,427 +0.10(+1.49%)
Oct 28, 2005 6.934 6.965 6.853 6.961 776,158 +0.10(+1.51%)
Oct 27, 2005 6.949 6.949 6.855 6.857 1,180,472 -0.09(-1.23%)
Oct 26, 2005 6.958 7.001 6.936 6.943 2,412,540 -0.01(-0.10%)
Oct 25, 2005 6.922 6.999 6.911 6.949 3,121,980 -0.04(-0.64%)
Oct 24, 2005 6.853 6.999 6.853 6.994 1,786,276 +0.17(+2.44%)
Oct 21, 2005 6.829 6.875 6.781 6.828 4,863,777 +0.06(+0.93%)
Oct 20, 2005 6.808 6.875 6.745 6.765 787,278 -0.16(-2.31%)
Oct 19, 2005 6.819 6.931 6.794 6.925 1,563,436 -0.03(-0.45%)
Oct 18, 2005 7.005 6.997 6.920 6.956 4,408,312 -0.14(-2.03%)
Oct 17, 2005 7.100 7.111 7.080 7.100 3,101,520 -0.11(-1.47%)
Oct 14, 2005 7.183 7.212 7.129 7.206 639,607 +0.08(+1.10%)
Oct 13, 2005 7.084 7.149 7.060 7.127 1,357,054 -0.02(-0.31%)
Oct 12, 2005 7.221 7.278 7.122 7.149 1,444,677 -0.05(-0.69%)
Oct 11, 2005 7.275 7.284 7.179 7.199 696,541 -0.06(-0.84%)
Oct 10, 2005 7.323 7.334 7.230 7.260 918,491 -0.02(-0.31%)
Oct 07, 2005 7.314 7.323 7.246 7.282 737,461 +0.02(+0.25%)
Oct 06, 2005 7.280 7.314 7.239 7.264 978,093 -0.00(-0.06%)
Oct 05, 2005 7.363 7.370 7.266 7.269 683,642 -0.04(-0.55%)
Oct 04, 2005 7.347 7.397 7.309 7.309 517,290 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.