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 )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 98.56 101.47 97.19 99.70 2,276,064 -1.36(-1.34%)
Jun 29, 2022 103.25 103.36 100.81 101.06 2,548,776 -2.78(-2.68%)
Jun 28, 2022 106.77 108.48 103.52 103.84 1,769,046 -1.03(-0.99%)
Jun 27, 2022 106.45 106.45 104.30 104.87 2,286,046 -0.47(-0.45%)
Jun 24, 2022 100.88 106.88 100.77 105.34 4,236,385 +5.63(+5.64%)
Jun 23, 2022 100.79 101.10 97.95 99.72 2,598,327 -1.36(-1.34%)
Jun 22, 2022 100.18 102.15 99.82 101.07 2,415,410 -0.79(-0.78%)
Jun 21, 2022 105.92 106.51 100.83 101.87 3,048,972 -0.77(-0.75%)
Jun 17, 2022 99.76 103.57 98.63 102.63 10,463,136 +4.93(+5.04%)
Jun 16, 2022 100.31 100.41 94.29 97.71 5,174,729 -5.80(-5.60%)
Jun 15, 2022 104.02 104.85 101.14 103.50 3,220,464 +1.52(+1.49%)
Jun 14, 2022 103.45 103.87 100.99 101.98 2,146,741 -0.41(-0.40%)
Jun 13, 2022 104.31 106.13 101.70 102.39 4,650,340 -5.33(-4.95%)
Jun 10, 2022 110.84 112.14 106.63 107.72 3,949,723 -6.47(-5.66%)
Jun 09, 2022 119.48 119.66 114.10 114.19 2,990,153 -5.58(-4.66%)
Jun 08, 2022 121.14 122.43 118.97 119.77 2,135,552 -2.93(-2.39%)
Jun 07, 2022 119.11 123.06 118.81 122.70 2,000,629 +2.44(+2.03%)
Jun 06, 2022 119.86 121.86 118.16 120.26 1,837,396 +1.56(+1.31%)
Jun 03, 2022 119.49 120.32 118.25 118.70 1,994,665 -2.22(-1.84%)
Jun 02, 2022 120.31 121.51 118.45 120.92 2,163,706 +1.35(+1.13%)
Jun 01, 2022 122.25 122.99 118.11 119.57 2,508,281 -2.78(-2.27%)
May 31, 2022 119.57 123.39 119.33 122.34 3,919,599 +1.34(+1.11%)
May 27, 2022 119.12 121.01 119.05 121.01 1,975,886 +1.96(+1.65%)
May 26, 2022 116.70 119.88 116.70 119.04 1,983,770 +4.01(+3.49%)
May 25, 2022 111.34 115.89 110.92 115.03 2,062,956 +3.24(+2.90%)
May 24, 2022 112.14 112.95 108.84 111.79 2,684,241 -1.89(-1.66%)
May 23, 2022 111.54 114.75 110.96 113.68 2,344,626 +4.88(+4.49%)
May 20, 2022 110.14 110.80 105.53 108.80 2,702,948 +0.35(+0.33%)
May 19, 2022 107.61 109.99 107.39 108.44 2,621,848 -1.01(-0.93%)
May 18, 2022 113.03 113.72 109.11 109.46 3,074,999 -5.76(-5.00%)
May 17, 2022 112.73 115.76 111.87 115.22 3,076,125 +6.16(+5.65%)
May 16, 2022 110.83 111.79 107.82 109.05 2,536,949 -2.38(-2.14%)
May 13, 2022 110.68 113.27 110.29 111.44 3,205,947 +2.78(+2.56%)
May 12, 2022 110.41 112.20 106.21 108.65 4,149,979 -5.18(-4.55%)
May 11, 2022 115.42 118.59 113.65 113.83 2,926,505 -1.37(-1.19%)
May 10, 2022 117.90 118.97 111.83 115.20 3,132,987 -2.09(-1.78%)
May 09, 2022 118.77 120.37 116.43 117.29 2,995,839 -3.64(-3.01%)
May 06, 2022 123.60 124.02 119.64 120.92 2,557,360 -3.13(-2.52%)
May 05, 2022 125.64 126.98 122.81 124.05 2,736,834 -3.78(-2.96%)
May 04, 2022 122.52 127.98 122.04 127.83 2,381,132 +5.38(+4.39%)
May 03, 2022 121.37 124.02 120.18 122.45 2,202,078 +1.91(+1.59%)
May 02, 2022 119.49 120.74 117.79 120.54 2,380,976 +1.92(+1.62%)
Apr 29, 2022 122.64 124.69 118.37 118.62 2,956,999 -4.53(-3.68%)
Apr 28, 2022 119.71 124.22 119.10 123.15 3,430,533 +4.79(+4.05%)
Apr 27, 2022 115.15 120.47 114.11 118.36 5,741,558 -7.50(-5.96%)
Apr 26, 2022 127.19 129.73 125.78 125.86 2,903,177 -4.03(-3.10%)
Apr 25, 2022 127.47 130.26 124.93 129.89 2,703,973 +1.12(+0.87%)
Apr 22, 2022 132.51 132.78 128.56 128.76 2,657,423 -4.47(-3.36%)
Apr 21, 2022 136.24 137.76 132.91 133.24 2,022,578 -1.78(-1.32%)
Apr 20, 2022 135.86 137.29 134.26 135.02 2,138,731 +0.25(+0.18%)
Apr 19, 2022 131.44 135.49 131.44 134.77 3,277,047 +3.44(+2.62%)
Apr 18, 2022 125.86 132.43 125.64 131.34 2,869,468 +5.13(+4.07%)
Apr 14, 2022 126.34 127.98 125.81 126.20 2,404,933 -0.03(-0.02%)
Apr 13, 2022 124.20 126.57 124.03 126.23 1,790,310 +0.37(+0.29%)
Apr 12, 2022 124.61 128.50 124.34 125.86 2,128,605 +0.95(+0.76%)
Apr 11, 2022 125.59 127.50 124.63 124.91 1,952,050 -0.50(-0.40%)
Apr 08, 2022 124.13 126.25 123.44 125.41 2,728,724 +2.33(+1.89%)
Apr 07, 2022 123.78 126.35 120.72 123.08 4,969,078 +0.03(+0.02%)
Apr 06, 2022 123.95 124.73 122.47 123.05 3,793,271 -1.08(-0.87%)
Apr 05, 2022 124.63 125.98 123.81 124.14 2,451,566 -1.19(-0.95%)
Apr 04, 2022 124.66 126.47 123.01 125.33 2,343,019 +0.74(+0.60%)
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.