Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costco Wholesale (NQ: COST )

722.22 -0.68 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 283.38 284.99 280.06 280.46 4,098,733 -3.14(-1.11%)
Apr 29, 2020 281.62 285.07 278.09 283.60 3,970,359 +1.98(+0.70%)
Apr 28, 2020 287.05 287.46 281.00 281.62 2,626,467 -3.54(-1.24%)
Apr 27, 2020 289.10 289.32 284.06 285.16 2,476,001 -1.63(-0.57%)
Apr 24, 2020 283.82 287.05 282.14 286.79 2,187,861 +4.76(+1.69%)
Apr 23, 2020 283.54 285.95 281.48 282.04 2,841,790 -3.71(-1.30%)
Apr 22, 2020 280.75 287.33 278.94 285.75 3,217,091 +7.47(+2.68%)
Apr 21, 2020 287.34 288.03 276.45 278.28 4,150,124 -9.93(-3.44%)
Apr 20, 2020 293.63 294.02 287.70 288.21 3,417,187 -5.39(-1.84%)
Apr 17, 2020 296.73 297.49 290.00 293.60 3,993,483 -3.36(-1.13%)
Apr 16, 2020 290.65 297.95 288.17 296.96 4,263,071 +10.43(+3.64%)
Apr 15, 2020 287.80 289.75 283.35 286.54 3,179,162 -3.57(-1.23%)
Apr 14, 2020 279.59 290.67 278.21 290.11 4,643,275 +13.41(+4.85%)
Apr 13, 2020 275.74 280.70 274.89 276.70 3,375,103 -0.36(-0.13%)
Apr 09, 2020 276.54 281.07 274.81 277.06 7,030,393 -5.50(-1.95%)
Apr 08, 2020 281.77 283.90 279.16 282.56 4,273,536 +2.16(+0.77%)
Apr 07, 2020 283.05 286.29 280.02 280.40 4,368,342 -1.38(-0.49%)
Apr 06, 2020 270.59 282.12 267.42 281.78 5,707,617 +15.21(+5.71%)
Apr 03, 2020 267.04 269.98 263.94 266.57 2,869,504 -2.61(-0.97%)
Apr 02, 2020 262.63 270.38 261.19 269.18 3,788,271 +4.34(+1.64%)
Apr 01, 2020 260.76 266.71 259.41 264.84 4,055,521 +1.52(+0.58%)
Mar 31, 2020 265.43 269.22 262.27 263.32 6,087,708 -5.53(-2.06%)
Mar 30, 2020 265.50 269.37 263.98 268.85 4,759,760 +6.27(+2.39%)
Mar 27, 2020 265.17 271.04 261.66 262.58 4,602,360 -7.36(-2.73%)
Mar 26, 2020 260.44 271.26 259.38 269.94 5,916,864 +10.56(+4.07%)
Mar 25, 2020 262.47 268.48 257.85 259.38 6,103,818 -3.77(-1.43%)
Mar 24, 2020 272.06 274.60 261.19 263.14 7,706,609 -3.27(-1.23%)
Mar 23, 2020 269.67 273.05 257.12 266.41 6,111,076 -1.79(-0.67%)
Mar 20, 2020 284.37 284.45 265.06 268.20 7,126,224 -13.67(-4.85%)
Mar 19, 2020 286.67 289.84 279.48 281.87 5,877,878 -2.11(-0.74%)
Mar 18, 2020 275.20 293.67 273.36 283.98 7,254,596 +0.47(+0.17%)
Mar 17, 2020 266.89 283.69 264.40 283.51 7,760,912 +21.99(+8.41%)
Mar 16, 2020 260.27 276.62 258.13 261.52 5,915,000 -17.63(-6.32%)
Mar 13, 2020 266.74 280.05 256.98 279.15 6,605,382 +20.71(+8.01%)
Mar 12, 2020 258.99 273.02 255.20 258.44 7,911,283 -16.24(-5.91%)
Mar 11, 2020 277.85 284.25 271.69 274.68 3,924,634 -11.05(-3.87%)
Mar 10, 2020 284.41 286.04 271.90 285.73 4,593,920 +6.85(+2.46%)
Mar 09, 2020 273.22 286.59 270.59 278.88 5,628,302 -8.64(-3.01%)
Mar 06, 2020 288.26 293.20 279.59 287.52 6,697,856 -4.08(-1.40%)
Mar 05, 2020 291.62 299.69 289.24 291.61 6,892,379 -4.60(-1.55%)
Mar 04, 2020 284.71 296.42 281.69 296.20 4,558,728 +16.63(+5.95%)
Mar 03, 2020 285.49 290.14 278.00 279.57 5,554,129 -5.92(-2.07%)
Mar 02, 2020 271.92 285.83 269.09 285.49 8,185,293 +25.86(+9.96%)
Feb 28, 2020 263.43 265.36 250.53 259.63 7,684,316 -11.07(-4.09%)
Feb 27, 2020 278.88 281.67 270.59 270.71 3,921,730 -11.60(-4.11%)
Feb 26, 2020 284.02 287.49 281.37 282.31 2,421,225 +0.76(+0.27%)
Feb 25, 2020 290.90 292.35 281.12 281.55 3,118,557 -8.08(-2.79%)
Feb 24, 2020 291.37 295.52 289.30 289.63 2,448,174 -7.69(-2.59%)
Feb 21, 2020 297.89 300.38 296.47 297.32 2,424,677 -1.97(-0.66%)
Feb 20, 2020 297.66 300.20 296.45 299.29 1,544,540 +0.98(+0.33%)
Feb 19, 2020 297.44 299.70 297.12 298.31 1,530,707 +0.89(+0.30%)
Feb 18, 2020 294.60 298.74 294.24 297.42 1,675,304 +3.45(+1.17%)
Feb 14, 2020 294.48 295.35 292.70 293.96 1,205,949 +0.10(+0.03%)
Feb 13, 2020 290.76 294.40 289.55 293.86 1,557,146 +2.84(+0.98%)
Feb 12, 2020 287.00 291.35 287.00 291.01 1,497,227 +4.10(+1.43%)
Feb 11, 2020 290.01 290.38 286.72 286.91 2,214,748 -2.87(-0.99%)
Feb 10, 2020 289.76 292.69 288.69 289.79 2,529,774 +0.15(+0.05%)
Feb 07, 2020 286.29 289.81 285.48 289.64 2,061,062 +2.79(+0.97%)
Feb 06, 2020 285.69 287.99 284.30 286.85 2,075,204 +3.01(+1.06%)
Feb 05, 2020 282.92 285.30 281.44 283.84 1,876,532 +2.86(+1.02%)
Feb 04, 2020 280.68 281.91 279.01 280.98 2,149,806 +2.67(+0.96%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.