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 )

141.68 +0.63 (+0.45%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	98.99	100.17	95.45	100.04	3,260,440	+1.12(+1.14%)
Nov 29, 2022	96.72	99.00	96.21	98.92	1,537,638	+2.42(+2.51%)
Nov 28, 2022	97.02	98.14	96.06	96.50	1,680,091	-2.07(-2.10%)
Nov 25, 2022	98.01	98.79	97.78	98.57	608,025	+0.09(+0.09%)
Nov 23, 2022	97.96	98.84	97.05	98.48	1,325,431	+0.08(+0.08%)
Nov 22, 2022	98.93	100.33	97.92	98.41	2,008,838	+0.23(+0.24%)
Nov 21, 2022	95.15	98.27	95.01	98.17	2,298,387	+2.28(+2.37%)
Nov 18, 2022	98.01	98.45	95.17	95.90	2,861,942	-0.47(-0.48%)
Nov 17, 2022	96.59	96.91	94.53	96.36	3,018,263	-2.25(-2.28%)
Nov 16, 2022	100.74	101.00	97.06	98.61	3,566,003	-1.74(-1.74%)
Nov 15, 2022	106.11	106.73	100.14	100.35	6,048,399	-7.76(-7.18%)
Nov 14, 2022	110.86	111.95	107.99	108.12	3,195,853	-4.53(-4.03%)
Nov 11, 2022	111.28	114.73	110.72	112.65	4,619,360	+3.32(+3.04%)
Nov 10, 2022	102.71	110.00	102.71	109.33	3,904,868	+12.10(+12.44%)
Nov 09, 2022	99.96	99.96	97.15	97.23	1,827,210	-3.90(-3.86%)
Nov 08, 2022	100.36	101.96	99.64	101.13	1,880,336	+0.77(+0.76%)
Nov 07, 2022	99.41	100.41	97.59	100.36	2,559,312	+2.12(+2.16%)
Nov 04, 2022	96.50	98.43	96.00	98.25	2,401,681	+3.56(+3.75%)
Nov 03, 2022	96.74	96.88	94.24	94.69	2,736,951	-4.21(-4.25%)
Nov 02, 2022	101.89		98.68	98.90	2,732,077	-3.45(-3.37%)

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