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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

143.28 -0.05 (-0.03%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 7, 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 (%)
May 31, 2002 49.37 50.37 49.33 49.93 1,721,028 +0.66(+1.35%)
May 28, 2002 50.69 50.85 49.20 49.26 2,480,927 -1.47(-2.90%)
May 27, 2002 50.45 50.97 50.28 50.73 1,316,941 +0.00(+0.00%)
May 24, 2002 50.45 50.97 50.28 50.73 1,316,941 +0.09(+0.17%)
May 23, 2002 49.86 50.65 49.49 50.65 1,684,259 +0.79(+1.59%)
May 22, 2002 49.37 49.89 48.97 49.85 1,476,149 +0.28(+0.56%)
May 21, 2002 50.85 50.93 49.13 49.57 2,517,071 -0.63(-1.26%)
May 20, 2002 51.33 51.52 50.14 50.21 2,153,755 -1.13(-2.20%)
May 17, 2002 51.13 51.43 50.45 51.33 2,370,869 +0.20(+0.39%)
May 16, 2002 51.41 51.45 49.99 51.13 3,445,933 -0.42(-0.81%)
May 15, 2002 51.37 51.55 50.65 51.55 2,201,280 -0.14(-0.28%)
May 14, 2002 51.37 51.92 50.33 51.69 3,230,445 +2.10(+4.24%)
May 13, 2002 48.97 49.88 48.48 49.59 2,452,787 +1.38(+2.85%)
May 10, 2002 48.40 49.57 47.97 48.21 3,760,974 -0.18(-0.36%)
May 09, 2002 49.49 49.57 48.37 48.39 2,110,607 -1.59(-3.18%)
May 08, 2002 47.97 50.13 47.93 49.98 3,669,676 +3.37(+7.22%)
May 07, 2002 46.50 47.39 46.22 46.62 2,763,575 +0.72(+1.57%)
May 06, 2002 47.62 48.10 45.90 45.90 2,839,365 -1.87(-3.92%)
May 03, 2002 47.97 48.13 47.38 47.77 2,971,184 -0.64(-1.32%)
May 02, 2002 47.42 48.53 47.13 48.41 3,954,200 +0.99(+2.09%)
May 01, 2002 47.62 47.77 45.74 47.42 4,411,940 -0.47(-0.99%)
Apr 30, 2002 47.23 48.21 47.23 47.89 4,949,222 +0.91(+1.94%)
Apr 29, 2002 49.57 49.61 46.82 46.98 6,062,432 -2.64(-5.32%)
Apr 26, 2002 50.47 50.85 49.49 49.61 2,874,884 -0.66(-1.32%)
Apr 25, 2002 51.50 51.50 50.01 50.28 4,092,898 -1.22(-2.36%)
Apr 24, 2002 52.33 52.65 51.09 51.49 4,226,468 -0.88(-1.68%)
Apr 23, 2002 51.73 52.82 51.62 52.37 3,396,532 +0.42(+0.80%)
Apr 22, 2002 51.97 52.64 51.59 51.96 3,642,912 -0.62(-1.17%)
Apr 19, 2002 52.29 52.61 51.69 52.57 3,423,046 +0.53(+1.01%)
Apr 18, 2002 51.17 52.10 51.01 52.04 7,739,312 +0.94(+1.85%)
Apr 17, 2002 50.98 53.17 50.51 51.10 11,833,586 +0.12(+0.24%)
Apr 16, 2002 49.97 51.17 49.97 50.98 2,543,460 +1.43(+2.89%)
Apr 15, 2002 50.37 50.65 49.37 49.55 1,540,433 -0.38(-0.77%)
Apr 12, 2002 50.21 50.72 49.73 49.93 2,699,792 +0.14(+0.27%)
Apr 11, 2002 51.49 51.97 49.25 49.80 3,955,951 -1.70(-3.29%)
Apr 10, 2002 51.17 51.52 50.51 51.49 2,546,586 +1.12(+2.22%)
Apr 09, 2002 50.45 51.48 50.18 50.37 2,541,459 +0.19(+0.38%)
Apr 08, 2002 48.77 50.21 48.73 50.18 2,422,021 +1.04(+2.12%)
Apr 05, 2002 49.65 50.49 48.97 49.14 3,453,562 -0.22(-0.45%)
Apr 04, 2002 48.77 49.65 48.69 49.37 2,858,625 -0.17(-0.34%)
Apr 03, 2002 51.09 51.09 48.61 49.53 3,585,632 -1.63(-3.19%)
Apr 02, 2002 50.65 51.96 50.49 51.17 3,681,182 +0.31(+0.61%)
Apr 01, 2002 51.05 51.97 49.93 50.85 1,724,530 -0.20(-0.39%)
Mar 29, 2002 51.11 51.90 50.33 51.05 2,169,763 +0.00(+0.00%)
Mar 28, 2002 51.11 51.90 50.33 51.05 2,157,257 -0.06(-0.11%)
Mar 27, 2002 50.17 51.11 49.99 51.11 2,454,288 +0.94(+1.86%)
Mar 26, 2002 48.43 50.40 48.43 50.17 3,680,556 +1.77(+3.65%)
Mar 25, 2002 50.57 50.81 48.25 48.41 3,577,377 -2.26(-4.47%)
Mar 22, 2002 49.79 51.01 49.42 50.67 2,795,967 +0.88(+1.77%)
Mar 21, 2002 49.69 49.87 48.57 49.79 2,572,100 +0.10(+0.19%)
Mar 20, 2002 50.61 50.77 49.57 49.69 2,514,069 -1.33(-2.60%)
Mar 19, 2002 50.21 51.25 50.09 51.02 3,703,068 +1.06(+2.13%)
Mar 18, 2002 49.62 50.61 49.37 49.96 3,369,393 +0.34(+0.69%)
Mar 15, 2002 47.97 49.69 47.96 49.61 2,558,217 +1.82(+3.81%)
Mar 14, 2002 47.73 48.17 47.33 47.79 3,257,710 +0.14(+0.29%)
Mar 13, 2002 48.29 48.45 47.50 47.66 4,919,957 -1.15(-2.36%)
Mar 12, 2002 47.89 49.29 47.81 48.81 6,097,950 +0.14(+0.28%)
Mar 11, 2002 47.02 49.09 47.02 48.67 6,826,083 +1.93(+4.12%)
Mar 08, 2002 47.97 48.13 46.23 46.74 6,358,837 +0.22(+0.46%)
Mar 07, 2002 46.54 46.74 46.06 46.53 5,888,716 +0.87(+1.91%)
Mar 06, 2002 44.66 45.94 44.59 45.66 2,763,950 +0.72(+1.60%)
Mar 05, 2002 43.66 46.14 43.59 44.94 7,788,963 +0.80(+1.81%)
Mar 04, 2002 41.98 44.32 41.94 44.14 7,045,323 +3.69(+9.11%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.