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

Markets:

Overview

News

Currencies

International

Treasuries

Capital One Financial (NY:COF)

222.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	221.46	223.89	220.02	222.76	3,039,616	-0.03(-0.01%)
Feb 06, 2026	220.54	224.59	220.00	222.79	3,387,561	+5.86(+2.70%)
Feb 05, 2026	223.70	225.12	214.65	216.93	6,658,886	-8.53(-3.78%)
Feb 04, 2026	223.68	227.72	223.00	225.46	5,432,163	+2.12(+0.95%)
Feb 03, 2026	224.89	227.45	218.97	223.34	5,614,367	-0.34(-0.15%)
Feb 02, 2026	218.25	225.14	217.35	223.68	5,107,525	+4.75(+2.17%)
Jan 30, 2026	217.95	221.14	216.88	218.93	4,483,299	-0.38(-0.17%)
Jan 29, 2026	220.20	223.12	217.26	219.31	4,854,185	+0.90(+0.41%)
Jan 28, 2026	217.03	223.48	217.03	218.41	5,924,703	+1.30(+0.60%)
Jan 27, 2026	220.01	220.25	214.57	217.11	6,183,417	-3.07(-1.39%)
Jan 26, 2026	217.87	222.11	216.89	220.18	7,277,034	+2.88(+1.33%)
Jan 23, 2026	223.79	227.06	216.82	217.30	14,210,033	-17.77(-7.56%)
Jan 22, 2026	233.05	237.98	232.31	235.07	5,506,047	+4.06(+1.76%)
Jan 21, 2026	229.68	233.63	229.01	231.01	6,402,797	+2.29(+1.00%)
Jan 20, 2026	233.05	237.00	227.66	228.72	6,987,726	-10.42(-4.36%)
Jan 16, 2026	240.73	243.36	237.59	239.14	6,692,784	+2.17(+0.92%)
Jan 15, 2026	235.20	239.82	235.20	236.97	5,327,851	+2.55(+1.09%)
Jan 14, 2026	230.31	234.53	224.26	234.42	7,752,827	+3.01(+1.30%)
Jan 13, 2026	234.60	235.40	230.02	231.41	8,810,620	-1.79(-0.77%)
Jan 12, 2026	229.95	236.18	228.70	233.20	15,060,917	-16.00(-6.42%)
Jan 09, 2026	256.00	256.51	249.09	249.20	3,837,473	-6.48(-2.53%)
Jan 08, 2026	253.00	257.46	252.65	255.68	3,839,942	+2.43(+0.96%)
Jan 07, 2026	257.24	258.71	252.42	253.25	3,876,797	-4.69(-1.82%)
Jan 06, 2026	250.96	259.63	250.00	257.94	5,247,277	+7.43(+2.97%)
Jan 05, 2026	247.55	253.35	247.44	250.51	3,345,869	+2.58(+1.04%)
Jan 02, 2026	244.35	247.99	242.50	247.93	3,003,570	+5.57(+2.30%)
Dec 31, 2025	245.00	245.00	242.34	242.36	2,090,950	-1.61(-0.66%)
Dec 30, 2025	246.04	246.09	243.76	243.97	1,398,259	-1.78(-0.72%)
Dec 29, 2025	249.46	249.74	245.40	245.75	2,274,794	-3.57(-1.43%)
Dec 26, 2025	247.67	249.73	247.67	249.32	1,508,654	+1.05(+0.42%)
Dec 24, 2025	248.00	249.65	247.47	248.27	901,862	+0.67(+0.27%)
Dec 23, 2025	246.34	247.91	246.22	247.60	1,848,734	+0.83(+0.34%)
Dec 22, 2025	245.00	247.25	243.02	246.77	1,887,014	+3.04(+1.25%)
Dec 19, 2025	241.92	244.77	240.74	243.73	5,908,643	+0.93(+0.38%)
Dec 18, 2025	241.08	244.78	241.08	242.80	3,794,402	+3.30(+1.38%)
Dec 17, 2025	242.63	244.82	238.87	239.50	3,446,345	-2.11(-0.87%)
Dec 16, 2025	240.37	242.50	239.09	241.61	3,940,684	+1.80(+0.75%)
Dec 15, 2025	239.38	241.00	238.04	239.81	4,052,541	+1.94(+0.82%)
Dec 12, 2025	240.56	241.24	236.01	237.87	2,964,132	-1.42(-0.59%)
Dec 11, 2025	237.47	243.31	237.00	239.29	4,074,080	+1.53(+0.64%)
Dec 10, 2025	229.95	238.47	229.14	237.76	4,143,596	+6.95(+3.01%)
Dec 09, 2025	230.59	234.97	228.63	230.81	4,141,472	+0.22(+0.10%)
Dec 08, 2025	231.10	233.04	229.44	230.59	3,397,627	-0.09(-0.04%)
Dec 05, 2025	228.56	233.01	228.56	230.68	3,919,662	+0.97(+0.42%)
Dec 04, 2025	226.80	230.96	226.48	229.71	4,326,178	+2.47(+1.09%)
Dec 03, 2025	223.93	228.41	222.97	227.24	4,089,730	+3.24(+1.45%)
Dec 02, 2025	221.54	224.89	219.87	224.00	3,967,303	+3.63(+1.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Capital One Financial (NY:COF)

Historical Prices