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

Capital One Financial (NY: COF )

141.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.37	50.41	49.44	49.44	6,575,235	-1.22(-2.40%)
May 30, 2013	50.09	51.11	49.94	50.66	6,596,506	+0.67(+1.35%)
May 29, 2013	49.76	50.33	49.56	49.99	4,828,656	-0.17(-0.34%)
May 28, 2013	50.31	50.74	50.10	50.16	6,472,328	+0.55(+1.11%)
May 24, 2013	49.35	49.68	49.09	49.60	4,809,710	-0.09(-0.18%)
May 23, 2013	49.48	50.03	49.09	49.69	4,361,103	-0.24(-0.49%)
May 22, 2013	50.42	51.63	49.69	49.94	7,209,281	-0.46(-0.92%)
May 21, 2013	50.20	50.64	49.98	50.40	4,115,183	+0.24(+0.49%)
May 20, 2013	49.27	50.36	49.27	50.16	4,459,174	+0.80(+1.61%)
May 17, 2013	48.29	49.46	48.18	49.36	5,062,748	+1.36(+2.84%)
May 16, 2013	48.62	48.69	47.86	48.00	4,407,667	-0.78(-1.60%)
May 15, 2013	48.36	48.91	48.14	48.78	3,952,054	+1.05(+2.21%)
May 13, 2013	48.18	48.30	47.47	47.72	2,933,727	-0.57(-1.18%)
May 10, 2013	48.11	48.29	47.75	48.29	3,356,116	+0.29(+0.61%)
May 09, 2013	48.44	48.44	47.75	48.00	3,163,331	-0.32(-0.66%)
May 08, 2013	47.51	48.32	47.21	48.31	4,809,205	+0.61(+1.29%)
May 07, 2013	47.72	47.96	47.55	47.70	4,008,145	+0.02(+0.05%)
May 06, 2013	47.21	47.85	47.04	47.68	4,224,199	+0.43(+0.91%)
May 03, 2013	47.39	47.58	47.15	47.25	5,079,937	+0.27(+0.58%)
May 02, 2013	46.29	47.08	46.06	46.97	4,405,363	+0.67(+1.45%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Capital One Financial (NY: COF )

Historical Prices