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 )

142.26 +0.45 (+0.32%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 29, 2009 18.49 19.64 18.19 19.54 18,742,108 +0.94(+5.03%)
May 28, 2009 18.10 18.70 17.41 18.61 16,768,305 +0.78(+4.40%)
May 27, 2009 18.18 19.19 17.80 17.82 16,522,828 -0.28(-1.55%)
May 26, 2009 17.36 18.30 17.31 18.10 17,647,782 +0.58(+3.28%)
May 22, 2009 18.19 18.58 17.43 17.53 15,586,700 -0.81(-4.40%)
May 21, 2009 18.34 19.10 17.73 18.34 22,320,700 -0.14(-0.78%)
May 20, 2009 20.20 20.30 17.78 18.48 37,257,516 -1.43(-7.19%)
May 19, 2009 20.54 21.10 19.80 19.91 16,866,268 -0.93(-4.45%)
May 18, 2009 20.24 21.02 19.78 20.84 21,977,192 +1.22(+6.19%)
May 15, 2009 20.22 21.43 19.32 19.62 29,178,698 -0.03(-0.16%)
May 14, 2009 18.91 19.94 18.33 19.66 24,695,974 +0.50(+2.59%)
May 13, 2009 19.37 19.90 18.47 19.16 32,828,478 -1.22(-6.00%)
May 12, 2009 21.96 22.23 19.23 20.38 48,811,872 -1.29(-5.94%)
May 11, 2009 22.18 23.24 21.67 21.67 143,243,792 -3.39(-13.53%)
May 08, 2009 20.94 25.43 20.76 25.06 62,376,840 +4.09(+19.48%)
May 07, 2009 21.12 22.05 20.50 20.98 75,174,624 +3.07(+17.15%)
May 06, 2009 16.70 19.00 16.65 17.90 33,057,358 +2.34(+15.00%)
May 05, 2009 15.84 16.51 15.38 15.57 23,177,850 -0.67(-4.14%)
May 04, 2009 16.03 16.41 15.74 16.24 25,845,080 +2.38(+17.13%)
May 01, 2009 13.37 14.27 13.25 13.87 19,627,292 +0.48(+3.58%)
Apr 30, 2009 14.19 15.05 13.39 13.39 23,787,538 -0.59(-4.23%)
Apr 29, 2009 13.30 14.09 13.09 13.98 18,709,424 +0.73(+5.49%)
Apr 28, 2009 12.99 13.54 12.56 13.25 25,198,942 -0.14(-1.02%)
Apr 27, 2009 14.63 14.99 13.19 13.39 28,346,238 -1.82(-11.99%)
Apr 24, 2009 13.64 15.59 12.94 15.21 40,713,440 +1.67(+12.35%)
Apr 23, 2009 11.66 13.81 11.60 13.54 40,931,684 +2.04(+17.73%)
Apr 22, 2009 11.13 12.95 10.92 11.50 42,922,408 -0.59(-4.89%)
Apr 21, 2009 10.04 12.25 10.00 12.09 33,316,028 +1.39(+13.00%)
Apr 20, 2009 13.18 13.19 10.62 10.70 30,076,784 -3.57(-25.04%)
Apr 17, 2009 13.92 14.79 13.71 14.27 21,466,772 -0.01(-0.06%)
Apr 16, 2009 13.42 14.87 12.96 14.28 25,165,830 +0.43(+3.12%)
Apr 15, 2009 12.83 13.98 12.23 13.85 34,586,740 +0.20(+1.46%)
Apr 14, 2009 14.82 15.89 13.49 13.65 25,300,180 -1.70(-11.05%)
Apr 13, 2009 13.37 15.59 13.37 15.35 31,177,306 +1.38(+9.91%)
Apr 09, 2009 12.16 14.56 12.04 13.96 37,051,216 +2.92(+26.43%)
Apr 08, 2009 10.36 11.19 10.28 11.04 15,036,968 +0.80(+7.81%)
Apr 07, 2009 9.860 10.84 9.820 10.24 13,789,583 -0.01(-0.08%)
Apr 06, 2009 10.60 10.88 10.04 10.25 16,939,770 -0.80(-7.24%)
Apr 03, 2009 10.13 11.16 9.796 11.05 20,503,174 +0.54(+5.18%)
Apr 02, 2009 11.19 11.29 9.932 10.51 22,315,718 +0.14(+1.31%)
Apr 01, 2009 9.244 10.54 9.244 10.37 18,214,480 +0.58(+5.96%)
Mar 31, 2009 9.388 10.08 9.020 9.788 21,841,626 +0.71(+7.84%)
Mar 30, 2009 10.95 10.95 8.908 9.076 25,305,000 -2.77(-23.36%)
Mar 26, 2009 11.80 12.12 10.98 11.84 22,648,240 +0.28(+2.42%)
Mar 25, 2009 11.15 11.68 10.56 11.56 24,064,590 +0.92(+8.64%)
Mar 24, 2009 10.44 11.56 10.16 10.64 20,845,228 -0.25(-2.28%)
Mar 23, 2009 10.05 10.89 10.00 10.89 25,324,648 +1.82(+20.11%)
Mar 20, 2009 9.796 9.876 8.661 9.068 24,726,496 -1.69(-15.69%)
Mar 19, 2009 11.40 11.97 9.764 10.76 22,394,744 -0.62(-5.48%)
Mar 18, 2009 10.24 11.53 9.604 11.38 34,284,196 +0.69(+6.43%)
Mar 17, 2009 9.980 10.69 9.652 10.69 17,143,658 +0.64(+6.36%)
Mar 16, 2009 10.56 11.21 10.01 10.05 33,607,120 +0.01(+0.08%)
Mar 13, 2009 10.72 10.73 9.196 10.04 0 -0.60(-5.64%)
Mar 12, 2009 8.613 10.98 8.373 10.64 33,745,336 +1.99(+23.01%)
Mar 11, 2009 7.997 8.884 7.517 8.653 29,650,394 +0.62(+7.66%)
Mar 10, 2009 7.981 8.157 7.157 8.037 31,382,688 +1.06(+15.12%)
Mar 09, 2009 6.357 7.733 6.238 6.981 25,815,228 +0.34(+5.05%)
Mar 06, 2009 7.389 7.469 6.381 6.645 0 -0.54(-7.56%)
Mar 05, 2009 7.837 8.349 6.941 7.189 22,371,850 -1.17(-13.97%)
Mar 04, 2009 8.629 9.596 7.293 8.357 22,141,214 +0.32(+3.98%)
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.