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:

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 99.41 100.59 95.85 100.47 3,246,711 +1.13(+1.14%)
Nov 29, 2022 97.13 99.42 96.61 99.34 1,531,164 +2.43(+2.51%)
Nov 28, 2022 97.43 98.55 96.47 96.91 1,673,017 -2.08(-2.10%)
Nov 25, 2022 98.42 99.21 98.19 98.99 605,465 +0.09(+0.09%)
Nov 23, 2022 98.38 99.26 97.46 98.90 1,319,849 +0.08(+0.08%)
Nov 22, 2022 99.35 100.75 98.34 98.82 2,000,379 +0.23(+0.24%)
Nov 21, 2022 95.55 98.69 95.42 98.59 2,288,709 +2.29(+2.37%)
Nov 18, 2022 98.42 98.86 95.58 96.30 2,849,891 -0.47(-0.48%)
Nov 17, 2022 97.00 97.32 94.93 96.77 3,005,553 -2.26(-2.28%)
Nov 16, 2022 101.17 101.43 97.47 99.03 3,550,987 -1.75(-1.74%)
Nov 15, 2022 106.56 107.18 100.56 100.78 6,022,931 -7.80(-7.18%)
Nov 14, 2022 111.33 112.43 108.45 108.57 3,182,396 -4.55(-4.03%)
Nov 11, 2022 111.75 115.22 111.19 113.13 4,599,909 +3.34(+3.04%)
Nov 10, 2022 103.14 110.47 103.14 109.79 3,888,425 +12.15(+12.44%)
Nov 09, 2022 100.38 100.38 97.56 97.64 1,819,516 -3.92(-3.86%)
Nov 08, 2022 100.79 102.39 100.06 101.56 1,872,419 +0.77(+0.76%)
Nov 07, 2022 99.83 100.84 98.00 100.79 2,548,535 +2.13(+2.16%)
Nov 04, 2022 96.91 98.84 96.41 98.66 2,391,568 +3.57(+3.75%)
Nov 03, 2022 97.15 97.29 94.64 95.09 2,725,426 -4.22(-4.25%)
Nov 02, 2022 102.32 99.09 99.32 2,720,573 -3.46(-3.37%)
Nov 01, 2022 103.43 104.24 102.00 102.78 1,982,290 +0.76(+0.74%)
Oct 31, 2022 102.07 103.05 101.09 102.02 3,000,056 -1.04(-1.01%)
Oct 28, 2022 95.26 103.37 94.79 103.06 4,575,951 +4.78(+4.87%)
Oct 27, 2022 99.25 100.11 97.70 98.28 3,604,723 +0.20(+0.21%)
Oct 26, 2022 97.86 99.65 97.81 98.07 2,277,907 +0.33(+0.33%)
Oct 25, 2022 93.55 98.49 93.55 97.75 2,877,894 +3.87(+4.12%)
Oct 24, 2022 93.89 94.78 92.79 93.88 2,947,918 +1.26(+1.36%)
Oct 21, 2022 91.05 92.62 89.43 92.62 3,734,481 +1.22(+1.34%)
Oct 20, 2022 91.61 94.02 90.77 91.40 3,673,707 -0.24(-0.26%)
Oct 19, 2022 93.02 94.18 91.01 91.64 3,046,074 -4.20(-4.38%)
Oct 18, 2022 96.23 96.62 94.35 95.83 2,399,945 +2.04(+2.18%)
Oct 17, 2022 94.53 95.12 92.75 93.79 1,951,048 +2.00(+2.18%)
Oct 14, 2022 95.19 95.84 91.68 91.79 2,978,819 -2.34(-2.48%)
Oct 13, 2022 89.25 94.54 87.29 94.13 2,916,758 +4.17(+4.63%)
Oct 12, 2022 90.33 91.24 89.47 89.96 1,932,886 -0.26(-0.29%)
Oct 11, 2022 88.86 92.18 88.71 90.22 2,584,355 +0.68(+0.76%)
Oct 10, 2022 90.98 91.53 89.19 89.54 1,784,899 -0.79(-0.87%)
Oct 07, 2022 91.69 92.23 89.80 90.33 3,074,123 -2.75(-2.96%)
Oct 06, 2022 94.03 94.75 92.50 93.08 2,392,357 -2.13(-2.23%)
Oct 05, 2022 93.76 95.67 93.21 95.21 2,613,609 -0.89(-0.93%)
Oct 04, 2022 94.04 96.20 94.04 96.10 3,289,655 +4.14(+4.50%)
Oct 03, 2022 90.55 92.32 88.49 91.96 2,242,743 +3.27(+3.69%)
Sep 30, 2022 90.25 91.04 88.55 88.69 2,490,429 -1.45(-1.61%)
Sep 29, 2022 89.82 90.91 88.47 90.15 2,559,652 -1.31(-1.43%)
Sep 28, 2022 88.60 92.05 87.97 91.45 3,620,223 +3.51(+3.99%)
Sep 27, 2022 89.48 89.92 86.86 87.94 2,843,271 +0.09(+0.10%)
Sep 26, 2022 89.44 91.08 87.42 87.86 2,648,424 -2.39(-2.64%)
Sep 23, 2022 90.20 91.42 88.71 90.24 2,644,096 -1.63(-1.77%)
Sep 22, 2022 95.86 96.18 91.75 91.87 2,542,344 -3.87(-4.04%)
Sep 21, 2022 98.20 99.50 95.65 95.74 3,518,844 -1.81(-1.85%)
Sep 20, 2022 97.19 97.76 95.81 97.55 2,944,900 -1.07(-1.08%)
Sep 19, 2022 96.31 98.97 96.03 98.61 2,026,287 +0.77(+0.79%)
Sep 16, 2022 97.73 98.35 95.67 97.84 5,849,896 -1.05(-1.06%)
Sep 15, 2022 97.13 100.83 97.05 98.89 3,400,367 +2.04(+2.11%)
Sep 14, 2022 97.71 97.78 94.81 96.85 3,481,662 -0.38(-0.39%)
Sep 13, 2022 101.93 102.32 97.04 97.23 3,241,487 -8.42(-7.97%)
Sep 12, 2022 105.54 107.17 105.03 105.65 2,295,350 +1.41(+1.36%)
Sep 09, 2022 103.43 104.84 102.94 104.23 1,793,534 +1.81(+1.77%)
Sep 08, 2022 99.93 102.54 98.51 102.42 2,267,878 +1.49(+1.48%)
Sep 07, 2022 97.85 101.23 97.85 100.93 2,521,863 +2.62(+2.66%)
Sep 06, 2022 100.69 100.97 97.30 98.32 2,342,031 -1.97(-1.97%)
Sep 02, 2022 102.69 103.41 99.74 100.29 1,936,706 -0.57(-0.56%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.