Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Visa (NY: V )

284.77 -0.47 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2005 7.529 7.601 7.504 7.566 733,651 -0.06(-0.85%)
Sep 29, 2005 7.539 7.643 7.525 7.631 907,114 +0.11(+1.44%)
Sep 28, 2005 7.497 7.532 7.478 7.522 1,811,633 +0.12(+1.62%)
Sep 27, 2005 7.407 7.430 7.362 7.402 513,469 -0.04(-0.53%)
Sep 26, 2005 7.421 7.462 7.414 7.441 1,973,850 +0.17(+2.39%)
Sep 23, 2005 7.268 7.298 7.247 7.268 908,412 -0.01(-0.16%)
Sep 22, 2005 7.280 7.289 7.229 7.280 562,783 -0.03(-0.47%)
Sep 21, 2005 7.407 7.407 7.298 7.314 1,563,334 -0.04(-0.53%)
Sep 20, 2005 7.414 7.446 7.342 7.354 2,982,620 +0.00(+0.06%)
Sep 19, 2005 7.411 7.430 7.342 7.349 2,189,274 -0.18(-2.36%)
Sep 16, 2005 7.499 7.555 7.462 7.527 1,136,380 +0.06(+0.87%)
Sep 15, 2005 7.460 7.476 7.441 7.462 2,102,326 +0.00(+0.00%)
Sep 14, 2005 7.441 7.490 7.439 7.462 2,155,100 +0.11(+1.51%)
Sep 13, 2005 7.451 7.451 7.337 7.351 1,973,850 -0.06(-0.81%)
Sep 12, 2005 7.476 7.499 7.388 7.411 731,488 -0.03(-0.43%)
Sep 09, 2005 7.432 7.469 7.428 7.444 1,176,177 +0.09(+1.16%)
Sep 08, 2005 7.354 7.384 7.335 7.358 771,285 -0.07(-0.93%)
Sep 07, 2005 7.416 7.453 7.398 7.428 475,402 -0.10(-1.29%)
Sep 06, 2005 7.444 7.525 7.444 7.525 874,238 +0.22(+2.97%)
Sep 02, 2005 7.319 7.340 7.280 7.307 403,594 +0.01(+0.13%)
Sep 01, 2005 7.263 7.324 7.240 7.298 565,378 +0.00(+0.06%)
Aug 31, 2005 7.139 7.296 7.139 7.293 1,011,365 +0.14(+1.91%)
Aug 30, 2005 7.208 7.213 7.111 7.157 1,060,247 -0.10(-1.43%)
Aug 29, 2005 7.194 7.261 7.187 7.261 481,458 +0.09(+1.22%)
Aug 26, 2005 7.270 7.273 7.173 7.173 509,576 -0.10(-1.34%)
Aug 25, 2005 7.176 7.305 7.166 7.270 1,108,263 +0.05(+0.74%)
Aug 24, 2005 7.240 7.291 7.206 7.217 1,036,022 -0.10(-1.36%)
Aug 23, 2005 7.363 7.365 7.291 7.317 659,680 -0.09(-1.19%)
Aug 22, 2005 7.416 7.446 7.367 7.404 538,126 +0.06(+0.85%)
Aug 19, 2005 7.328 7.370 7.314 7.342 459,829 -0.03(-0.44%)
Aug 18, 2005 7.377 7.393 7.342 7.374 437,335 -0.03(-0.37%)
Aug 17, 2005 7.386 7.439 7.358 7.402 582,681 -0.03(-0.34%)
Aug 16, 2005 7.515 7.525 7.425 7.428 1,369,972 +0.00(+0.06%)
Aug 15, 2005 7.367 7.446 7.351 7.423 358,174 +0.02(+0.31%)
Aug 12, 2005 7.430 7.444 7.372 7.400 2,856,308 -0.08(-1.02%)
Aug 11, 2005 7.437 7.483 7.421 7.476 570,569 +0.06(+0.78%)
Aug 10, 2005 7.455 7.499 7.398 7.418 1,550,789 +0.03(+0.38%)
Aug 09, 2005 7.370 7.432 7.370 7.391 910,142 +0.09(+1.20%)
Aug 08, 2005 7.379 7.388 7.303 7.303 556,727 -0.01(-0.19%)
Aug 05, 2005 7.372 7.388 7.298 7.317 680,011 -0.07(-1.00%)
Aug 04, 2005 7.416 7.444 7.363 7.391 400,134 -0.06(-0.84%)
Aug 03, 2005 7.462 7.474 7.448 7.453 378,937 -0.04(-0.49%)
Aug 02, 2005 7.485 7.502 7.453 7.490 821,031 +0.05(+0.68%)
Aug 01, 2005 7.460 7.488 7.423 7.439 589,602 +0.09(+1.26%)
Jul 29, 2005 7.395 7.404 7.328 7.347 438,633 -0.08(-1.09%)
Jul 28, 2005 7.367 7.444 7.340 7.428 503,952 +0.03(+0.47%)
Jul 27, 2005 7.409 7.414 7.314 7.393 999,686 +0.04(+0.60%)
Jul 26, 2005 7.326 7.349 7.296 7.349 503,520 -0.02(-0.22%)
Jul 25, 2005 7.404 7.404 7.342 7.365 623,776 -0.00(-0.06%)
Jul 22, 2005 7.398 7.409 7.333 7.370 374,611 -0.09(-1.15%)
Jul 21, 2005 7.495 7.504 7.421 7.455 591,765 +0.03(+0.37%)
Jul 20, 2005 7.340 7.432 7.305 7.428 413,543 +0.05(+0.72%)
Jul 19, 2005 7.300 7.391 7.289 7.374 602,147 +0.02(+0.31%)
Jul 18, 2005 7.391 7.391 7.326 7.351 562,783 -0.11(-1.46%)
Jul 15, 2005 7.418 7.469 7.404 7.460 612,529 +0.04(+0.59%)
Jul 14, 2005 7.423 7.446 7.384 7.416 524,716 +0.03(+0.38%)
Jul 13, 2005 7.365 7.416 7.358 7.388 432,577 -0.01(-0.16%)
Jul 12, 2005 7.370 7.432 7.367 7.400 782,965 +0.09(+1.23%)
Jul 11, 2005 7.296 7.358 7.293 7.310 442,526 +0.01(+0.10%)
Jul 08, 2005 7.194 7.307 7.189 7.303 263,007 +0.12(+1.71%)
Jul 07, 2005 7.032 7.187 7.018 7.180 1,362,186 -0.01(-0.13%)
Jul 06, 2005 7.201 7.236 7.189 7.189 1,098,313 -0.01(-0.16%)
Jul 05, 2005 7.176 7.263 7.157 7.201 972,433 -0.08(-1.11%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.