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 )

102.44 -3.17 (-3.00%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 107.90 108.02 105.35 105.61 2,438,845 -2.91(-2.68%)
Jun 28, 2022 111.58 113.37 108.19 108.52 1,692,746 -1.08(-0.99%)
Jun 27, 2022 111.25 111.25 109.00 109.60 2,187,447 -0.49(-0.45%)
Jun 24, 2022 105.43 111.70 105.31 110.09 4,053,666 +5.88(+5.64%)
Jun 23, 2022 105.33 105.66 102.37 104.21 2,486,259 -1.42(-1.34%)
Jun 22, 2022 104.70 106.75 104.32 105.63 2,311,232 -0.83(-0.78%)
Jun 21, 2022 110.69 111.31 105.37 106.46 2,917,468 -0.80(-0.75%)
Jun 17, 2022 104.26 108.24 103.08 107.26 10,011,852 +5.15(+5.04%)
Jun 16, 2022 104.83 104.94 98.54 102.11 4,951,539 -6.06(-5.60%)
Jun 15, 2022 108.71 109.58 105.70 108.17 3,081,563 +1.59(+1.49%)
Jun 14, 2022 108.11 108.55 105.54 106.58 2,054,151 -0.43(-0.40%)
Jun 13, 2022 109.01 110.91 106.28 107.01 4,449,767 -5.57(-4.95%)
Jun 10, 2022 115.84 117.19 111.44 112.58 3,779,368 -6.76(-5.66%)
Jun 09, 2022 124.87 125.05 119.24 119.34 2,861,185 -5.83(-4.66%)
Jun 08, 2022 126.60 127.95 124.33 125.17 2,043,444 -3.06(-2.39%)
Jun 07, 2022 124.48 128.61 124.17 128.23 1,914,341 +2.55(+2.03%)
Jun 06, 2022 125.26 127.36 123.49 125.68 1,758,148 +1.63(+1.31%)
Jun 03, 2022 124.88 125.74 123.58 124.05 1,908,634 -2.32(-1.84%)
Jun 02, 2022 125.73 126.99 123.78 126.37 2,070,384 +1.41(+1.13%)
Jun 01, 2022 127.76 128.53 123.43 124.96 2,400,097 -2.90(-2.27%)
May 31, 2022 124.96 128.95 124.71 127.86 3,750,544 +1.40(+1.11%)
May 27, 2022 124.49 126.46 124.42 126.46 1,890,665 +2.05(+1.65%)
May 26, 2022 121.96 125.28 121.96 124.41 1,898,209 +4.19(+3.49%)
May 25, 2022 116.36 121.11 115.92 120.22 1,973,979 +3.39(+2.90%)
May 24, 2022 117.19 118.04 113.75 116.83 2,568,468 -1.97(-1.66%)
May 23, 2022 116.57 119.92 115.96 118.80 2,243,501 +5.10(+4.49%)
May 20, 2022 115.10 115.79 110.29 113.70 2,586,368 +0.37(+0.33%)
May 19, 2022 112.46 114.95 112.23 113.33 2,508,766 -1.06(-0.93%)
May 18, 2022 118.12 118.85 114.03 114.39 2,942,372 -6.02(-5.00%)
May 17, 2022 117.81 120.98 116.91 120.41 2,943,449 +6.44(+5.65%)
May 16, 2022 115.83 116.83 112.68 113.97 2,427,529 -2.49(-2.14%)
May 13, 2022 115.67 118.37 115.26 116.46 3,067,672 +2.31(+2.02%)
May 12, 2022 116.00 117.88 111.58 114.15 3,950,115 -5.44(-4.55%)
May 11, 2022 121.26 124.59 119.40 119.59 2,785,564 -1.44(-1.19%)
May 10, 2022 123.87 124.99 117.49 121.03 2,982,102 -2.19(-1.78%)
May 09, 2022 124.78 126.46 122.32 123.22 2,851,559 -3.82(-3.01%)
May 06, 2022 129.85 130.29 125.69 127.04 2,434,197 -3.29(-2.52%)
May 05, 2022 132.00 133.41 129.02 130.33 2,605,028 -3.97(-2.96%)
May 04, 2022 128.72 134.46 128.22 134.30 2,266,456 +5.65(+4.39%)
May 03, 2022 127.51 130.29 126.27 128.65 2,096,026 +2.01(+1.59%)
May 02, 2022 125.54 126.85 123.75 126.64 2,266,308 +2.02(+1.62%)
Apr 29, 2022 128.85 131.00 124.36 124.62 2,814,590 -4.76(-3.68%)
Apr 28, 2022 125.77 130.51 125.13 129.38 3,265,318 +5.03(+4.05%)
Apr 27, 2022 120.98 126.56 119.88 124.35 5,465,043 -7.88(-5.96%)
Apr 26, 2022 133.63 136.29 132.14 132.23 2,763,360 -4.23(-3.10%)
Apr 25, 2022 133.92 136.85 131.25 136.46 2,573,749 +1.18(+0.87%)
Apr 22, 2022 139.22 139.50 135.07 135.28 2,529,441 -4.70(-3.36%)
Apr 21, 2022 143.13 144.73 139.63 139.98 1,925,171 -1.87(-1.32%)
Apr 20, 2022 142.73 144.24 141.05 141.85 2,035,730 +0.26(+0.18%)
Apr 19, 2022 138.09 142.35 138.09 141.59 3,119,224 +3.61(+2.62%)
Apr 18, 2022 132.23 139.13 132.00 137.98 2,731,274 +5.39(+4.07%)
Apr 14, 2022 132.73 134.46 132.18 132.59 2,289,111 -0.03(-0.02%)
Apr 13, 2022 130.48 132.97 130.31 132.62 1,704,089 +0.39(+0.29%)
Apr 12, 2022 130.91 135.00 130.63 132.23 2,026,091 +1.00(+0.76%)
Apr 11, 2022 131.95 133.95 130.94 131.23 1,858,039 -0.53(-0.40%)
Apr 08, 2022 130.41 132.64 129.68 131.76 2,597,308 +2.45(+1.89%)
Apr 07, 2022 130.04 132.74 126.83 129.31 4,729,766 +0.03(+0.02%)
Apr 06, 2022 130.22 131.04 128.67 129.28 3,610,586 -1.14(-0.87%)
Apr 05, 2022 130.94 132.35 130.07 130.42 2,333,498 -1.25(-0.95%)
Apr 04, 2022 130.97 132.87 129.23 131.67 2,230,179 +0.78(+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.