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

- Apartments

Recent Quotes

My Watchlist

Indicators

Capital One Financial (NY: COF )

139.43 -0.99 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	62.07	62.63	61.79	62.34	1,613,808	+0.53(+0.85%)
Jan 28, 2005	61.93	62.06	61.28	61.81	1,707,741	+0.00(+0.00%)
Jan 27, 2005	62.61	62.77	61.81	61.81	1,984,264	-0.90(-1.43%)
Jan 26, 2005	61.69	62.90	61.48	62.71	2,034,370	+1.35(+2.19%)
Jan 25, 2005	61.56	61.91	61.12	61.36	2,206,789	+0.25(+0.40%)
Jan 24, 2005	62.37	62.43	61.05	61.12	2,857,034	-1.31(-2.09%)
Jan 21, 2005	62.65	63.50	62.42	62.42	3,656,718	-0.22(-0.34%)
Jan 20, 2005	62.71	63.49	61.79	62.64	9,187,569	-2.74(-4.19%)
Jan 19, 2005	66.04	66.19	65.13	65.38	2,045,295	-0.66(-1.00%)
Jan 18, 2005	65.00	66.16	64.99	66.04	1,573,874	+0.64(+0.99%)
Jan 14, 2005	65.38	65.60	64.97	65.39	1,131,336	+0.06(+0.10%)
Jan 13, 2005	65.67	66.04	65.27	65.33	1,597,985	-0.34(-0.52%)
Jan 12, 2005	65.19	65.67	64.45	65.67	1,335,149	+0.30(+0.46%)
Jan 11, 2005	65.14	65.78	64.94	65.37	1,509,703	-0.18(-0.27%)
Jan 10, 2005	65.06	65.98	65.03	65.54	1,142,763	+0.28(+0.43%)
Jan 07, 2005	65.70	66.15	65.13	65.27	1,884,806	-0.39(-0.59%)
Jan 06, 2005	64.89	65.93	64.43	65.66	1,755,460	+0.81(+1.25%)
Jan 05, 2005	65.50	65.69	64.79	64.84	1,893,848	-0.65(-1.00%)
Jan 04, 2005	66.89	67.28	65.50	65.50	1,961,535	-1.23(-1.85%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Capital One Financial (NY: COF )

Historical Prices