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 )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 103.31 103.86 101.68 101.83 2,957,572 -0.97(-0.95%)
Aug 30, 2022 103.90 103.95 101.99 102.80 1,603,126 -0.36(-0.35%)
Aug 29, 2022 104.74 104.82 102.59 103.16 2,420,948 -2.52(-2.39%)
Aug 26, 2022 109.70 110.09 105.54 105.68 2,299,096 -3.69(-3.38%)
Aug 25, 2022 107.00 109.39 106.40 109.37 1,626,894 +3.18(+2.99%)
Aug 24, 2022 105.70 107.01 104.73 106.20 1,727,941 +0.53(+0.50%)
Aug 23, 2022 105.58 107.13 105.06 105.67 1,880,655 +0.78(+0.74%)
Aug 22, 2022 105.70 105.80 103.82 104.89 2,358,342 -3.09(-2.86%)
Aug 19, 2022 108.50 108.84 107.61 107.98 2,241,821 -1.58(-1.44%)
Aug 18, 2022 109.50 109.96 108.55 109.56 1,765,964 +0.23(+0.21%)
Aug 17, 2022 108.88 109.94 107.80 109.32 2,039,561 -1.78(-1.60%)
Aug 16, 2022 109.23 111.57 108.43 111.10 2,282,579 +1.73(+1.58%)
Aug 15, 2022 108.80 109.88 107.89 109.37 2,419,727 -2.00(-1.80%)
Aug 12, 2022 111.95 111.95 110.24 111.37 1,657,156 +0.45(+0.41%)
Aug 11, 2022 110.64 112.15 110.02 110.92 2,717,688 +2.44(+2.24%)
Aug 10, 2022 104.96 109.14 104.41 108.49 3,616,710 +6.12(+5.98%)
Aug 09, 2022 103.86 103.94 101.62 102.37 1,887,767 -1.39(-1.34%)
Aug 08, 2022 102.96 105.45 102.92 103.75 3,004,284 +1.43(+1.40%)
Aug 05, 2022 101.44 103.02 101.11 102.32 2,551,806 +0.04(+0.04%)
Aug 04, 2022 102.83 103.31 101.53 102.28 3,472,839 -2.08(-1.99%)
Aug 03, 2022 103.73 104.81 103.03 104.36 1,623,770 +2.03(+1.98%)
Aug 02, 2022 104.15 104.36 102.24 102.33 2,308,096 -2.67(-2.54%)
Aug 01, 2022 103.74 105.28 101.47 105.00 1,983,501 -0.10(-0.09%)
Jul 29, 2022 103.28 105.34 102.96 105.09 2,472,922 +2.03(+1.97%)
Jul 28, 2022 104.09 104.62 100.52 103.06 3,595,935 -1.18(-1.13%)
Jul 27, 2022 102.90 104.83 101.86 104.24 2,732,347 +2.47(+2.43%)
Jul 26, 2022 104.78 105.65 101.75 101.77 2,478,851 -4.37(-4.12%)
Jul 25, 2022 104.97 106.93 103.22 106.14 2,545,393 +1.91(+1.84%)
Jul 22, 2022 104.67 107.06 102.89 104.23 4,392,785 -5.11(-4.67%)
Jul 21, 2022 108.32 109.64 106.65 109.34 3,665,346 -0.47(-0.43%)
Jul 20, 2022 107.70 109.98 107.60 109.81 2,186,594 +1.67(+1.54%)
Jul 19, 2022 105.67 108.87 105.37 108.14 2,602,750 +2.42(+2.29%)
Jul 18, 2022 105.69 108.36 104.98 105.72 3,572,716 +2.24(+2.16%)
Jul 15, 2022 101.93 104.28 99.88 103.48 4,344,014 +4.50(+4.54%)
Jul 14, 2022 98.25 99.95 97.58 98.99 2,914,289 -1.99(-1.97%)
Jul 13, 2022 100.42 101.69 98.37 100.98 2,157,086 -1.45(-1.41%)
Jul 12, 2022 99.51 104.41 99.28 102.42 2,623,364 -0.12(-0.12%)
Jul 11, 2022 102.74 104.21 102.25 102.55 1,864,654 -1.38(-1.33%)
Jul 08, 2022 104.78 105.65 102.76 103.93 1,963,991 -0.22(-0.21%)
Jul 07, 2022 103.39 104.78 102.27 104.15 2,630,139 +2.68(+2.64%)
Jul 06, 2022 101.68 103.04 100.43 101.47 1,647,429 -0.59(-0.58%)
Jul 05, 2022 99.21 102.09 98.07 102.06 1,975,275 -0.15(-0.15%)
Jul 01, 2022 99.26 102.89 99.25 102.21 1,609,301 +2.52(+2.52%)
Jun 30, 2022 98.56 101.47 97.19 99.70 2,276,064 -1.36(-1.34%)
Jun 29, 2022 103.25 103.36 100.81 101.06 2,548,776 -2.78(-2.68%)
Jun 28, 2022 106.77 108.48 103.52 103.84 1,769,046 -1.03(-0.99%)
Jun 27, 2022 106.45 106.45 104.30 104.87 2,286,046 -0.47(-0.45%)
Jun 24, 2022 100.88 106.88 100.77 105.34 4,236,385 +5.63(+5.64%)
Jun 23, 2022 100.79 101.10 97.95 99.72 2,598,327 -1.36(-1.34%)
Jun 22, 2022 100.18 102.15 99.82 101.07 2,415,410 -0.79(-0.78%)
Jun 21, 2022 105.92 106.51 100.83 101.87 3,048,972 -0.77(-0.75%)
Jun 17, 2022 99.76 103.57 98.63 102.63 10,463,136 +4.93(+5.04%)
Jun 16, 2022 100.31 100.41 94.29 97.71 5,174,729 -5.80(-5.60%)
Jun 15, 2022 104.02 104.85 101.14 103.50 3,220,464 +1.52(+1.49%)
Jun 14, 2022 103.45 103.87 100.99 101.98 2,146,741 -0.41(-0.40%)
Jun 13, 2022 104.31 106.13 101.70 102.39 4,650,340 -5.33(-4.95%)
Jun 10, 2022 110.84 112.14 106.63 107.72 3,949,723 -6.47(-5.66%)
Jun 09, 2022 119.48 119.66 114.10 114.19 2,990,153 -5.58(-4.66%)
Jun 08, 2022 121.14 122.43 118.97 119.77 2,135,552 -2.93(-2.39%)
Jun 07, 2022 119.11 123.06 118.81 122.70 2,000,629 +2.44(+2.03%)
Jun 06, 2022 119.86 121.86 118.16 120.26 1,837,396 +1.56(+1.31%)
Jun 03, 2022 119.49 120.32 118.25 118.70 1,994,665 -2.22(-1.84%)
Jun 02, 2022 120.31 121.51 118.45 120.92 2,163,706 +1.35(+1.13%)
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.