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 )

146.21 +0.24 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 59.77 59.97 59.33 59.78 2,639,635 +0.05(+0.08%)
Mar 30, 2005 59.07 59.74 58.91 59.74 2,072,963 +0.76(+1.29%)
Mar 29, 2005 58.98 59.47 58.49 58.98 2,788,588 -0.32(-0.54%)
Mar 28, 2005 60.33 60.33 59.02 59.30 3,237,949 -0.71(-1.19%)
Mar 24, 2005 60.66 60.99 59.84 60.01 2,413,641 -0.61(-1.00%)
Mar 23, 2005 60.49 60.82 59.81 60.62 3,272,217 +0.14(+0.22%)
Mar 22, 2005 61.49 61.74 60.31 60.48 2,610,245 -1.06(-1.72%)
Mar 21, 2005 61.28 61.94 61.07 61.54 2,417,769 +0.26(+0.42%)
Mar 18, 2005 61.65 61.65 60.69 61.28 3,537,982 -0.23(-0.38%)
Mar 17, 2005 61.77 61.94 61.10 61.51 2,344,230 -0.06(-0.09%)
Mar 16, 2005 62.53 62.53 61.41 61.57 3,416,043 -0.96(-1.53%)
Mar 15, 2005 63.46 63.46 62.41 62.53 3,736,211 -0.65(-1.03%)
Mar 14, 2005 62.57 63.27 62.40 63.17 2,636,759 +0.90(+1.45%)
Mar 11, 2005 62.93 63.41 61.77 62.27 3,072,487 -0.66(-1.05%)
Mar 10, 2005 62.73 63.13 62.22 62.93 2,772,455 +0.25(+0.40%)
Mar 09, 2005 62.97 64.01 62.57 62.69 5,597,313 -0.28(-0.44%)
Mar 08, 2005 61.25 62.97 61.25 62.97 8,722,953 +2.20(+3.62%)
Mar 07, 2005 60.05 62.16 59.97 60.77 12,037,818 -1.66(-2.66%)
Mar 04, 2005 61.57 62.74 61.55 62.43 2,548,837 +1.18(+1.93%)
Mar 03, 2005 61.77 61.96 60.98 61.25 2,111,733 +0.05(+0.08%)
Mar 02, 2005 61.05 61.81 60.99 61.20 1,296,930 -0.17(-0.27%)
Mar 01, 2005 61.66 61.95 61.02 61.37 1,739,162 +0.06(+0.09%)
Feb 28, 2005 61.77 61.81 61.14 61.31 2,245,553 -0.54(-0.87%)
Feb 25, 2005 60.52 62.01 60.45 61.85 1,688,761 +1.08(+1.78%)
Feb 24, 2005 60.13 60.81 59.94 60.77 1,602,966 +0.46(+0.77%)
Feb 23, 2005 59.97 61.13 59.73 60.30 2,993,196 +0.34(+0.56%)
Feb 22, 2005 61.06 61.65 59.67 59.97 3,033,967 -1.46(-2.37%)
Feb 18, 2005 62.21 62.22 61.22 61.42 2,056,704 -0.85(-1.36%)
Feb 17, 2005 62.69 63.01 62.01 62.27 1,596,463 -0.60(-0.95%)
Feb 16, 2005 62.57 63.09 62.41 62.87 1,064,558 +0.10(+0.17%)
Feb 15, 2005 62.77 63.15 62.50 62.77 2,131,368 -0.28(-0.44%)
Feb 14, 2005 62.70 63.25 62.58 63.05 1,330,823 +0.36(+0.57%)
Feb 11, 2005 61.89 62.95 61.29 62.69 1,547,187 +0.96(+1.55%)
Feb 10, 2005 61.51 61.98 61.11 61.73 2,261,186 +0.30(+0.48%)
Feb 09, 2005 61.86 62.55 61.25 61.43 2,604,116 -0.39(-0.63%)
Feb 08, 2005 62.19 62.62 61.73 61.82 1,885,239 -1.00(-1.59%)
Feb 07, 2005 62.81 63.35 62.66 62.82 890,342 -0.21(-0.33%)
Feb 04, 2005 62.59 63.10 62.45 63.03 1,713,524 +0.33(+0.52%)
Feb 03, 2005 62.75 63.26 62.51 62.70 1,471,772 -0.04(-0.06%)
Feb 02, 2005 63.39 63.39 62.36 62.74 1,801,695 -0.79(-1.25%)
Feb 01, 2005 62.51 63.67 62.37 63.53 2,365,866 +0.94(+1.51%)
Jan 31, 2005 62.33 62.89 62.04 62.59 1,607,218 +0.53(+0.85%)
Jan 28, 2005 62.18 62.32 61.53 62.06 1,700,767 +0.00(+0.00%)
Jan 27, 2005 62.86 63.02 62.06 62.06 1,976,162 -0.90(-1.43%)
Jan 26, 2005 61.94 63.16 61.73 62.97 2,026,063 +1.35(+2.19%)
Jan 25, 2005 61.81 62.17 61.37 61.62 2,197,778 +0.25(+0.40%)
Jan 24, 2005 62.62 62.69 61.30 61.37 2,845,368 -1.31(-2.09%)
Jan 21, 2005 62.90 63.76 62.68 62.68 3,641,786 -0.22(-0.34%)
Jan 20, 2005 62.97 63.75 62.05 62.90 9,150,053 -2.75(-4.19%)
Jan 19, 2005 66.31 66.46 65.40 65.65 2,036,944 -0.66(-1.00%)
Jan 18, 2005 65.27 66.43 65.25 66.31 1,567,447 +0.65(+0.99%)
Jan 14, 2005 65.65 65.87 65.24 65.66 1,126,716 +0.06(+0.10%)
Jan 13, 2005 65.94 66.31 65.53 65.60 1,591,460 -0.34(-0.52%)
Jan 12, 2005 65.46 65.94 64.71 65.94 1,329,697 +0.30(+0.46%)
Jan 11, 2005 65.41 66.05 65.21 65.64 1,503,539 -0.18(-0.27%)
Jan 10, 2005 65.33 66.25 65.29 65.81 1,138,097 +0.28(+0.43%)
Jan 07, 2005 65.97 66.42 65.40 65.53 1,877,110 -0.39(-0.59%)
Jan 06, 2005 65.16 66.20 64.69 65.93 1,748,292 +0.82(+1.25%)
Jan 05, 2005 65.77 65.96 65.05 65.11 1,886,115 -0.66(-1.00%)
Jan 04, 2005 67.16 67.56 65.77 65.77 1,953,525 -1.24(-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.
 
 
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.