Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Visa (NY: V )

269.91 -1.93 (-0.71%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 30, 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 (%)
Apr 29, 2005 6.646 6.675 6.572 6.666 1,099,075 -0.04(-0.64%)
Apr 28, 2005 6.821 6.821 6.707 6.709 1,075,057 -0.17(-2.48%)
Apr 27, 2005 6.675 6.907 6.648 6.880 2,986,319 +0.08(+1.12%)
Apr 26, 2005 6.810 6.877 6.778 6.803 1,039,474 -0.09(-1.37%)
Apr 25, 2005 6.895 6.918 6.868 6.898 1,325,029 -0.02(-0.32%)
Apr 22, 2005 6.990 6.994 6.889 6.920 833,981 -0.03(-0.49%)
Apr 21, 2005 6.949 6.967 6.882 6.954 1,075,502 +0.20(+2.96%)
Apr 20, 2005 6.821 6.844 6.745 6.754 913,153 -0.02(-0.33%)
Apr 19, 2005 6.749 6.790 6.718 6.776 644,500 +0.03(+0.40%)
Apr 18, 2005 6.727 6.767 6.700 6.749 1,091,069 -0.07(-0.96%)
Apr 15, 2005 6.821 6.898 6.787 6.814 929,610 -0.12(-1.78%)
Apr 14, 2005 7.003 7.028 6.920 6.938 747,247 -0.02(-0.32%)
Apr 13, 2005 6.983 7.028 6.954 6.961 636,939 -0.05(-0.74%)
Apr 12, 2005 6.961 7.026 6.907 7.012 3,061,489 -0.04(-0.64%)
Apr 11, 2005 7.080 7.093 7.030 7.057 939,841 +0.04(+0.58%)
Apr 08, 2005 7.028 7.060 6.983 7.017 1,866,338 +0.03(+0.48%)
Apr 07, 2005 6.967 6.985 6.925 6.983 1,151,116 +0.23(+3.46%)
Apr 06, 2005 6.725 6.783 6.722 6.749 477,259 +0.01(+0.17%)
Apr 05, 2005 6.718 6.743 6.702 6.738 820,637 -0.02(-0.37%)
Apr 04, 2005 6.736 6.783 6.693 6.763 1,131,100 -0.11(-1.64%)
Apr 01, 2005 6.958 6.967 6.837 6.875 1,543,865 -0.00(-0.07%)
Mar 31, 2005 6.936 6.947 6.873 6.880 2,304,011 -0.04(-0.58%)
Mar 30, 2005 6.835 6.925 6.835 6.920 2,280,882 +0.09(+1.32%)
Mar 29, 2005 6.835 6.895 6.819 6.830 1,185,809 -0.01(-0.20%)
Mar 28, 2005 6.868 6.880 6.812 6.844 542,643 +0.00(+0.07%)
Mar 24, 2005 6.862 6.895 6.839 6.839 366,506 -0.01(-0.16%)
Mar 23, 2005 6.839 6.866 6.796 6.850 747,247 -0.03(-0.39%)
Mar 22, 2005 6.929 7.015 6.871 6.877 599,576 -0.12(-1.77%)
Mar 21, 2005 7.069 7.071 6.961 7.001 735,237 -0.06(-0.83%)
Mar 18, 2005 7.057 7.071 7.003 7.060 1,010,117 +0.06(+0.87%)
Mar 17, 2005 6.974 7.017 6.947 6.999 1,844,543 +0.09(+1.37%)
Mar 16, 2005 6.889 6.965 6.889 6.904 617,368 -0.07(-1.00%)
Mar 15, 2005 7.075 7.075 6.954 6.974 850,438 -0.03(-0.39%)
Mar 14, 2005 7.021 7.033 6.954 7.001 723,673 -0.10(-1.36%)
Mar 11, 2005 7.107 7.163 7.075 7.098 496,385 -0.02(-0.32%)
Mar 10, 2005 7.210 7.210 7.044 7.120 3,059,265 -0.11(-1.49%)
Mar 09, 2005 7.197 7.262 7.185 7.228 848,214 +0.01(+0.12%)
Mar 08, 2005 7.248 7.253 7.192 7.219 607,138 -0.00(-0.03%)
Mar 07, 2005 7.176 7.255 7.176 7.221 843,766 +0.08(+1.13%)
Mar 04, 2005 7.098 7.185 7.093 7.140 694,761 +0.06(+0.83%)
Mar 03, 2005 7.069 7.095 7.044 7.082 777,047 +0.06(+0.86%)
Mar 02, 2005 6.994 7.075 6.981 7.021 1,450,015 -0.09(-1.23%)
Mar 01, 2005 7.098 7.134 7.082 7.109 508,839 -0.01(-0.13%)
Feb 28, 2005 7.127 7.138 7.060 7.118 1,351,716 -0.07(-1.00%)
Feb 25, 2005 7.107 7.208 7.080 7.190 908,705 +0.02(+0.35%)
Feb 24, 2005 7.118 7.174 7.069 7.165 749,026 +0.09(+1.34%)
Feb 23, 2005 6.997 7.082 6.990 7.071 1,135,548 +0.01(+0.19%)
Feb 22, 2005 7.055 7.107 7.044 7.057 1,047,035 -0.12(-1.63%)
Feb 18, 2005 7.154 7.194 7.138 7.174 496,830 -0.10(-1.42%)
Feb 17, 2005 7.260 7.320 7.260 7.278 455,020 +0.02(+0.22%)
Feb 16, 2005 7.251 7.284 7.190 7.262 2,617,588 -0.10(-1.31%)
Feb 15, 2005 7.296 7.381 7.280 7.359 975,869 +0.11(+1.52%)
Feb 14, 2005 7.219 7.275 7.185 7.248 857,110 +0.01(+0.19%)
Feb 11, 2005 7.185 7.262 7.154 7.235 1,862,780 +0.06(+0.88%)
Feb 10, 2005 7.158 7.203 7.127 7.172 913,153 +0.11(+1.56%)
Feb 09, 2005 7.077 7.125 7.053 7.062 902,033 -0.02(-0.25%)
Feb 08, 2005 7.044 7.100 7.028 7.080 880,684 +0.01(+0.10%)
Feb 07, 2005 7.086 7.102 7.048 7.073 1,072,833 -0.06(-0.85%)
Feb 04, 2005 7.055 7.149 7.046 7.134 1,039,029 -0.02(-0.25%)
Feb 03, 2005 7.163 7.183 7.120 7.152 2,099,408 -0.12(-1.67%)
Feb 02, 2005 7.251 7.296 7.251 7.273 882,463 +0.08(+1.16%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.