Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Visa (NY: V )

280.74 +2.20 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2004 6.700 6.704 6.610 6.612 807,731 -0.13(-1.87%)
Nov 29, 2004 6.743 6.765 6.711 6.738 1,727,105 +0.03(+0.47%)
Nov 26, 2004 6.673 6.725 6.664 6.707 436,335 +0.05(+0.78%)
Nov 24, 2004 6.698 6.716 6.635 6.655 2,363,594 -0.02(-0.24%)
Nov 23, 2004 6.666 6.682 6.610 6.671 1,025,232 +0.05(+0.82%)
Nov 22, 2004 6.554 6.632 6.531 6.617 518,176 +0.07(+1.03%)
Nov 19, 2004 6.675 6.677 6.533 6.549 999,879 -0.04(-0.65%)
Nov 18, 2004 6.565 6.605 6.556 6.592 2,789,255 +0.02(+0.38%)
Nov 17, 2004 6.533 6.596 6.520 6.567 2,732,767 +0.06(+0.90%)
Nov 16, 2004 6.504 6.563 6.473 6.509 459,019 -0.07(-1.03%)
Nov 15, 2004 6.592 6.592 6.533 6.576 729,004 -0.08(-1.22%)
Nov 12, 2004 6.605 6.664 6.581 6.657 603,575 +0.02(+0.27%)
Nov 11, 2004 6.574 6.655 6.569 6.639 2,080,265 +0.17(+2.61%)
Nov 10, 2004 6.533 6.554 6.471 6.471 2,977,844 +0.01(+0.17%)
Nov 09, 2004 6.464 6.497 6.414 6.459 680,523 +0.06(+0.88%)
Nov 08, 2004 6.453 6.475 6.396 6.403 863,330 -0.03(-0.42%)
Nov 05, 2004 6.473 6.489 6.374 6.430 805,063 -0.03(-0.52%)
Nov 04, 2004 6.365 6.475 6.349 6.464 6,960,905 +0.15(+2.42%)
Nov 03, 2004 6.324 6.347 6.273 6.311 4,104,043 +0.12(+1.89%)
Nov 02, 2004 6.187 6.243 6.174 6.194 675,185 +0.00(+0.07%)
Nov 01, 2004 6.183 6.207 6.151 6.189 638,713 +0.02(+0.36%)
Oct 29, 2004 6.151 6.185 6.131 6.167 443,896 +0.06(+1.03%)
Oct 28, 2004 6.091 6.136 6.075 6.104 1,280,095 +0.08(+1.27%)
Oct 27, 2004 5.998 6.037 5.935 6.028 518,620 +0.00(+0.00%)
Oct 26, 2004 5.994 6.028 5.920 6.028 551,090 +0.04(+0.75%)
Oct 25, 2004 5.956 5.985 5.924 5.983 718,329 +0.07(+1.26%)
Oct 22, 2004 5.965 5.983 5.908 5.908 3,528,934 -0.18(-3.03%)
Oct 21, 2004 6.019 6.093 6.007 6.093 1,723,991 +0.10(+1.69%)
Oct 20, 2004 5.989 6.014 5.967 5.992 664,065 +0.05(+0.91%)
Oct 19, 2004 6.001 6.007 5.924 5.938 465,246 +0.00(+0.00%)
Oct 18, 2004 5.902 5.942 5.877 5.938 439,893 +0.00(+0.04%)
Oct 15, 2004 5.895 5.969 5.868 5.935 738,790 +0.10(+1.77%)
Oct 14, 2004 5.863 5.881 5.810 5.832 1,735,556 -0.02(-0.27%)
Oct 13, 2004 5.915 5.917 5.823 5.848 1,554,528 -0.05(-0.84%)
Oct 12, 2004 5.911 5.917 5.834 5.897 1,960,618 -0.13(-2.09%)
Oct 11, 2004 6.025 6.039 6.003 6.023 659,173 +0.01(+0.19%)
Oct 08, 2004 6.041 6.084 5.994 6.012 502,163 -0.01(-0.15%)
Oct 07, 2004 6.037 6.059 6.001 6.021 1,364,604 +0.01(+0.15%)
Oct 06, 2004 5.969 6.019 5.951 6.012 304,678 +0.00(+0.04%)
Oct 05, 2004 6.003 6.041 5.971 6.010 608,912 +0.01(+0.11%)
Oct 04, 2004 5.958 6.046 5.958 6.003 960,738 +0.05(+0.79%)
Oct 01, 2004 5.870 5.965 5.868 5.956 1,311,230 +0.17(+2.95%)
Sep 30, 2004 5.789 5.828 5.738 5.785 409,648 +0.00(+0.08%)
Sep 29, 2004 5.807 5.819 5.756 5.780 740,569 -0.01(-0.16%)
Sep 28, 2004 5.792 5.798 5.744 5.789 601,795 +0.05(+0.90%)
Sep 27, 2004 5.778 5.801 5.738 5.738 1,268,085 -0.04(-0.62%)
Sep 24, 2004 5.684 5.861 5.681 5.774 1,985,526 +0.16(+2.93%)
Sep 23, 2004 5.648 5.659 5.585 5.609 304,233 -0.02(-0.44%)
Sep 22, 2004 5.675 5.675 5.625 5.634 548,866 -0.02(-0.44%)
Sep 21, 2004 5.623 5.672 5.587 5.659 550,645 +0.12(+2.19%)
Sep 20, 2004 5.506 5.582 5.488 5.537 2,512,153 -0.11(-1.87%)
Sep 17, 2004 5.659 5.659 5.585 5.643 2,074,483 -0.05(-0.87%)
Sep 16, 2004 5.654 5.713 5.654 5.693 1,304,113 -0.05(-0.90%)
Sep 15, 2004 5.834 5.834 5.713 5.744 1,296,996 -0.17(-2.85%)
Sep 14, 2004 5.926 5.962 5.884 5.913 512,393 -0.04(-0.75%)
Sep 13, 2004 5.929 6.014 5.924 5.958 761,029 +0.10(+1.69%)
Sep 10, 2004 5.765 5.868 5.753 5.859 700,093 +0.15(+2.56%)
Sep 09, 2004 5.704 5.731 5.672 5.713 388,298 +0.03(+0.51%)
Sep 08, 2004 5.643 5.706 5.643 5.684 432,332 +0.03(+0.48%)
Sep 07, 2004 5.645 5.679 5.630 5.657 467,470 +0.07(+1.21%)
Sep 03, 2004 5.600 5.627 5.587 5.589 574,663 -0.00(-0.08%)
Sep 02, 2004 5.540 5.614 5.526 5.594 381,181 +0.08(+1.51%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.