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 )

943.80 +29.87 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2018 211.95 211.95 211.95 0 +2.09(+1.00%)
Aug 30, 2018 208.75 210.16 208.59 209.85 1,399,144 +1.10(+0.53%)
Aug 29, 2018 210.21 210.40 207.44 208.75 1,977,814 -0.06(-0.03%)
Aug 28, 2018 209.44 210.24 208.44 208.82 2,075,399 +0.21(+0.10%)
Aug 27, 2018 211.07 211.18 206.86 208.61 2,098,872 -1.13(-0.54%)
Aug 24, 2018 208.58 210.45 208.22 209.74 1,602,412 +1.60(+0.77%)
Aug 23, 2018 207.68 208.90 207.29 208.14 1,475,565 +0.27(+0.13%)
Aug 22, 2018 207.20 208.79 207.11 207.87 1,398,160 +0.61(+0.29%)
Aug 21, 2018 208.12 208.67 206.50 207.26 2,277,481 +1.08(+0.52%)
Aug 20, 2018 204.96 206.97 204.93 206.18 1,966,779 +1.52(+0.74%)
Aug 17, 2018 201.63 204.85 201.46 204.66 2,184,296 +2.26(+1.12%)
Aug 16, 2018 202.64 203.38 201.46 202.41 1,828,050 +1.38(+0.69%)
Aug 15, 2018 200.17 201.43 198.40 201.03 2,033,412 -0.30(-0.15%)
Aug 14, 2018 199.52 201.84 199.39 201.33 1,599,492 +2.21(+1.11%)
Aug 13, 2018 200.45 200.95 198.66 199.12 1,674,887 -0.68(-0.34%)
Aug 10, 2018 197.83 201.07 197.47 199.79 3,121,463 +1.88(+0.95%)
Aug 09, 2018 200.98 201.65 196.71 197.92 4,010,430 -5.75(-2.82%)
Aug 08, 2018 202.11 203.94 201.55 203.67 2,222,828 +0.65(+0.32%)
Aug 07, 2018 202.45 204.48 202.22 203.01 1,574,497 +1.03(+0.51%)
Aug 06, 2018 200.81 202.48 200.43 201.98 1,417,449 +0.63(+0.31%)
Aug 03, 2018 200.42 201.89 200.42 201.35 1,318,362 +0.82(+0.41%)
Aug 02, 2018 194.99 200.78 194.99 200.53 2,100,413 +3.62(+1.84%)
Aug 01, 2018 198.29 198.70 196.11 196.91 2,030,380 -1.43(-0.72%)
Jul 31, 2018 199.23 199.58 198.00 198.34 2,082,400 -0.36(-0.18%)
Jul 30, 2018 198.64 199.62 198.25 198.71 1,424,154 -0.49(-0.25%)
Jul 27, 2018 201.61 201.78 198.39 199.20 1,760,867 -1.88(-0.93%)
Jul 26, 2018 201.33 203.70 200.26 201.07 2,006,494 +0.93(+0.46%)
Jul 25, 2018 197.35 200.26 197.13 200.15 1,722,344 +1.92(+0.97%)
Jul 24, 2018 198.98 200.13 197.33 198.23 1,603,238 -0.24(-0.12%)
Jul 23, 2018 199.41 199.93 197.88 198.46 1,537,514 +0.14(+0.07%)
Jul 20, 2018 196.78 198.55 196.10 198.33 1,982,490 +1.04(+0.53%)
Jul 19, 2018 194.49 197.88 194.10 197.28 3,076,779 +2.33(+1.20%)
Jul 18, 2018 195.29 195.78 193.71 194.95 2,061,487 -0.03(-0.01%)
Jul 17, 2018 194.13 196.03 194.07 194.98 2,276,778 +0.14(+0.07%)
Jul 16, 2018 196.47 196.91 193.98 194.84 2,291,665 -1.53(-0.78%)
Jul 13, 2018 194.07 196.47 194.07 196.38 2,151,528 +2.28(+1.18%)
Jul 12, 2018 192.75 194.23 192.46 194.09 2,450,124 +2.78(+1.46%)
Jul 11, 2018 191.54 192.06 190.42 191.31 1,622,276 -0.68(-0.35%)
Jul 10, 2018 191.34 192.89 191.20 191.99 1,860,586 +0.69(+0.36%)
Jul 09, 2018 190.92 191.35 190.44 191.30 1,916,309 +1.20(+0.63%)
Jul 06, 2018 187.85 190.80 187.41 190.10 1,679,592 +0.44(+0.23%)
Jul 05, 2018 188.81 189.80 188.22 189.66 1,582,543 +1.83(+0.98%)
Jul 03, 2018 187.83 187.83 187.83 0 -0.79(-0.42%)
Jul 02, 2018 189.01 189.38 186.86 188.62 2,068,702 -0.90(-0.47%)
Jun 29, 2018 190.14 190.93 188.92 189.52 2,386,825 +0.25(+0.13%)
Jun 28, 2018 190.44 191.49 188.68 189.28 2,014,403 -1.20(-0.63%)
Jun 27, 2018 190.90 192.64 190.09 190.47 2,438,748 -0.05(-0.03%)
Jun 26, 2018 192.60 192.68 190.42 190.53 2,510,418 -1.51(-0.78%)
Jun 25, 2018 190.45 192.33 190.42 192.03 2,644,368 +0.59(+0.31%)
Jun 22, 2018 190.78 192.04 190.46 191.44 1,917,161 +1.03(+0.54%)
Jun 21, 2018 188.79 191.45 188.63 190.41 2,013,297 +1.80(+0.95%)
Jun 20, 2018 188.41 189.16 187.69 188.61 1,676,198 +0.41(+0.22%)
Jun 19, 2018 185.82 188.46 185.57 188.21 2,139,763 +1.20(+0.64%)
Jun 18, 2018 186.82 188.73 186.05 187.01 2,174,808 -1.01(-0.54%)
Jun 15, 2018 188.33 186.02 188.01 4,277,997 +1.99(+1.07%)
Jun 14, 2018 185.79 186.57 185.27 186.02 1,858,024 +0.92(+0.49%)
Jun 13, 2018 185.84 186.66 184.29 185.10 1,836,315 -0.70(-0.38%)
Jun 12, 2018 185.23 185.97 184.31 185.80 1,526,955 +0.34(+0.19%)
Jun 11, 2018 184.79 185.81 184.48 185.46 1,857,836 +0.67(+0.36%)
Jun 08, 2018 182.75 185.02 182.28 184.79 2,263,290 +1.08(+0.59%)
Jun 07, 2018 181.83 183.99 180.84 183.71 3,014,412 +4.45(+2.48%)
Jun 06, 2018 179.57 179.93 178.38 179.25 2,279,104 -0.16(-0.09%)
Jun 05, 2018 180.67 180.79 178.65 179.42 2,059,519 -0.71(-0.39%)
Jun 04, 2018 178.95 180.51 178.88 180.12 2,062,633 +1.35(+0.76%)
Jun 01, 2018 177.25 180.46 176.84 178.77 4,472,944 -1.01(-0.56%)
May 31, 2018 181.58 182.01 179.29 179.78 5,313,391 -1.27(-0.70%)
May 30, 2018 179.71 181.86 179.34 181.05 2,634,880 +2.63(+1.47%)
May 29, 2018 179.65 180.32 177.75 178.42 2,533,546 -1.47(-0.82%)
May 25, 2018 179.89 179.89 179.89 0 -0.48(-0.27%)
May 24, 2018 179.83 180.55 178.49 180.37 1,296,415 +0.68(+0.38%)
May 23, 2018 180.55 180.55 178.45 179.69 1,802,099 -0.75(-0.42%)
May 22, 2018 181.12 182.98 180.31 180.44 1,724,209 -0.59(-0.33%)
May 21, 2018 181.01 182.59 180.55 181.03 1,326,217 +0.60(+0.33%)
May 18, 2018 180.92 180.94 179.36 180.43 1,791,424 -0.58(-0.32%)
May 17, 2018 180.52 182.60 179.46 181.01 2,636,542 +0.81(+0.45%)
May 16, 2018 177.81 180.79 176.84 180.21 2,385,195 +2.93(+1.65%)
May 15, 2018 176.62 178.38 175.26 177.28 2,557,726 -0.36(-0.20%)
May 14, 2018 177.71 178.90 177.22 177.64 1,588,644 +0.11(+0.06%)
May 11, 2018 177.14 177.73 176.45 177.53 1,429,414 +0.28(+0.16%)
May 10, 2018 177.79 178.59 176.12 177.25 2,066,509 -0.02(-0.01%)
May 09, 2018 175.56 177.61 174.66 177.27 2,210,682 +1.41(+0.80%)
May 08, 2018 174.51 176.51 174.00 175.86 2,110,750 +1.28(+0.74%)
May 07, 2018 177.03 177.05 173.81 174.57 2,614,175 -1.93(-1.09%)
May 04, 2018 174.38 177.59 172.96 176.50 1,884,943 +1.97(+1.13%)
May 03, 2018 175.35 175.41 171.97 174.53 2,007,698 -0.90(-0.51%)
May 02, 2018 176.76 176.85 174.02 175.42 2,762,462 -2.31(-1.30%)
May 01, 2018 177.68 178.21 174.99 177.73 1,562,888 -0.55(-0.31%)
Apr 30, 2018 178.23 179.98 177.58 178.28 2,394,232 +0.52(+0.29%)
Apr 27, 2018 176.28 178.06 175.90 177.76 1,728,813 +1.19(+0.68%)
Apr 26, 2018 175.53 177.63 174.83 176.56 1,598,721 +1.17(+0.66%)
Apr 25, 2018 173.82 176.03 173.06 175.40 1,450,024 +1.32(+0.76%)
Apr 24, 2018 175.91 176.65 172.85 174.08 1,767,817 -0.76(-0.43%)
Apr 23, 2018 175.25 175.77 173.85 174.84 1,789,369 -0.19(-0.11%)
Apr 20, 2018 175.81 176.93 174.29 175.03 2,491,379 -1.36(-0.77%)
Apr 19, 2018 177.38 177.59 174.97 176.39 2,684,473 -1.30(-0.73%)
Apr 18, 2018 177.50 178.83 177.34 177.69 1,839,009 +0.46(+0.26%)
Apr 17, 2018 176.93 178.03 176.08 177.23 2,388,451 +1.28(+0.73%)
Apr 16, 2018 173.47 177.05 173.06 175.95 3,347,340 +5.13(+3.00%)
Apr 13, 2018 171.63 171.65 169.10 170.82 1,929,128 +0.08(+0.05%)
Apr 12, 2018 167.74 171.84 167.73 170.74 3,142,438 +3.77(+2.26%)
Apr 11, 2018 164.80 168.52 164.77 166.97 1,876,329 +1.00(+0.60%)
Apr 10, 2018 167.96 168.16 164.73 165.97 2,795,065 -0.78(-0.47%)
Apr 09, 2018 167.47 169.46 165.93 166.75 2,152,041 +0.41(+0.24%)
Apr 06, 2018 167.59 169.32 165.57 166.34 2,498,266 -2.07(-1.23%)
Apr 05, 2018 168.82 169.09 167.22 168.42 2,137,387 +0.66(+0.39%)
Apr 04, 2018 163.79 168.51 163.61 167.76 2,334,964 +2.63(+1.59%)
Apr 03, 2018 165.96 166.53 163.99 165.12 2,529,149 -0.13(-0.08%)
Apr 02, 2018 169.01 169.01 163.71 165.25 3,980,318 -5.14(-3.01%)
Mar 29, 2018 170.39 170.39 170.39 0 +4.36(+2.62%)
Mar 28, 2018 166.03 166.94 163.88 166.03 2,398,304 +0.42(+0.25%)
Mar 27, 2018 169.49 169.69 164.63 165.61 2,756,562 -3.68(-2.17%)
Mar 26, 2018 165.50 169.60 164.88 169.29 2,252,282 +5.77(+3.53%)
Mar 23, 2018 165.73 166.79 163.51 163.52 2,600,839 -1.63(-0.99%)
Mar 22, 2018 167.19 167.78 165.03 165.15 2,746,769 -3.10(-1.84%)
Mar 21, 2018 168.94 169.90 168.24 168.25 2,264,751 -1.16(-0.68%)
Mar 20, 2018 167.38 169.62 166.92 169.41 2,048,587 +2.89(+1.74%)
Mar 19, 2018 167.85 168.17 165.31 166.52 2,757,195 -1.56(-0.93%)
Mar 16, 2018 168.35 168.42 166.83 168.07 3,947,395 +0.32(+0.19%)
Mar 15, 2018 167.12 168.71 166.53 167.75 2,003,051 +0.80(+0.48%)
Mar 14, 2018 170.70 170.91 165.93 166.95 3,169,378 -2.56(-1.51%)
Mar 13, 2018 171.85 171.91 168.91 169.51 2,172,334 -1.73(-1.01%)
Mar 12, 2018 170.24 171.90 169.59 171.24 2,647,575 +0.71(+0.42%)
Mar 09, 2018 168.64 170.58 166.58 170.52 3,636,308 +2.61(+1.56%)
Mar 08, 2018 168.36 168.50 165.55 167.91 6,676,237 -1.51(-0.89%)
Mar 07, 2018 171.58 167.09 169.42 5,547,430 -3.71(-2.14%)
Mar 06, 2018 173.74 173.84 171.87 173.13 2,705,723 -0.02(-0.01%)
Mar 05, 2018 170.41 173.60 169.55 173.15 2,383,501 +1.94(+1.14%)
Mar 02, 2018 169.53 172.16 169.29 171.20 2,516,930 +0.27(+0.16%)
Mar 01, 2018 172.99 174.51 169.38 170.93 2,705,841 -1.69(-0.98%)
Feb 28, 2018 173.25 175.21 172.61 172.62 2,404,971 +0.72(+0.42%)
Feb 27, 2018 174.93 176.80 171.90 171.90 2,400,181 -2.45(-1.41%)
Feb 26, 2018 171.90 174.60 171.74 174.35 2,046,151 +2.71(+1.58%)
Feb 23, 2018 169.84 171.67 168.11 171.63 1,727,072 +2.91(+1.73%)
Feb 22, 2018 168.51 170.30 167.88 168.72 1,460,447 +0.76(+0.45%)
Feb 21, 2018 170.48 171.03 167.91 167.96 1,931,496 -2.14(-1.26%)
Feb 20, 2018 171.69 172.38 169.66 170.11 2,434,828 -3.11(-1.80%)
Feb 16, 2018 173.22 173.22 173.22 0 +0.07(+0.04%)
Feb 15, 2018 173.35 168.75 173.15 2,292,246 +4.19(+2.48%)
Feb 14, 2018 169.98 164.41 168.96 2,429,483 +2.89(+1.74%)
Feb 13, 2018 166.48 166.07 2,350,650 +2.79(+1.71%)
Feb 12, 2018 163.99 165.27 162.67 163.29 1,769,235 +0.31(+0.19%)
Feb 09, 2018 162.13 164.20 158.53 162.98 3,079,527 +1.90(+1.18%)
Feb 08, 2018 165.21 161.00 161.08 3,332,815 -4.13(-2.50%)
Feb 07, 2018 167.91 165.10 165.21 2,874,427 -1.64(-0.98%)
Feb 06, 2018 161.35 167.06 159.02 166.85 4,507,721 -0.38(-0.23%)
Feb 05, 2018 171.94 173.24 164.73 167.23 3,770,417 -5.01(-2.91%)
Feb 02, 2018 172.47 174.59 172.07 172.24 2,646,359 -2.24(-1.28%)
Feb 01, 2018 174.42 176.22 173.55 174.48 2,322,896 -1.26(-0.72%)
Jan 31, 2018 178.06 178.99 175.05 175.74 2,974,221 -2.74(-1.54%)
Jan 30, 2018 178.19 178.64 177.85 178.48 2,533,623 -0.37(-0.21%)
Jan 29, 2018 178.90 180.26 178.17 178.85 2,252,135 -0.53(-0.30%)
Jan 26, 2018 178.34 179.67 176.48 179.38 3,056,266 +0.87(+0.48%)
Jan 25, 2018 175.86 178.97 175.62 178.52 3,945,478 +3.35(+1.91%)
Jan 24, 2018 175.34 175.63 173.08 175.17 2,998,926 +0.74(+0.42%)
Jan 23, 2018 174.60 175.05 173.22 174.43 2,568,451 -0.87(-0.49%)
Jan 22, 2018 173.60 175.64 173.21 175.30 3,336,620 +1.88(+1.09%)
Jan 19, 2018 172.89 173.73 172.39 173.41 2,610,062 +0.70(+0.41%)
Jan 18, 2018 174.08 172.45 172.71 2,111,890 -0.70(-0.41%)
Jan 17, 2018 173.63 173.66 172.56 173.41 2,865,583 +0.69(+0.40%)
Jan 16, 2018 173.47 173.91 172.16 172.73 2,223,979 -0.28(-0.16%)
Jan 12, 2018 173.01 173.01 173.01 0 +2.22(+1.30%)
Jan 11, 2018 167.23 171.95 166.87 170.79 5,187,667 +3.57(+2.14%)
Jan 10, 2018 167.22 2,893,385 -0.78(-0.47%)
Jan 09, 2018 170.46 170.72 167.88 168.00 2,482,809 -1.97(-1.16%)
Jan 08, 2018 168.93 170.43 168.87 169.98 2,175,820 +0.66(+0.39%)
Jan 05, 2018 170.83 171.06 168.39 169.32 3,125,886 -1.22(-0.71%)
Jan 04, 2018 173.15 173.42 169.15 170.54 3,909,138 -1.33(-0.78%)
Jan 03, 2018 170.28 173.24 169.89 171.87 3,728,611 +2.04(+1.20%)
Jan 02, 2018 168.85 170.65 168.41 169.83 2,782,494 +1.98(+1.18%)
Dec 29, 2017 167.85 167.85 167.85 0 -0.45(-0.27%)
Dec 28, 2017 168.25 168.66 167.91 168.30 1,128,005 +0.29(+0.17%)
Dec 27, 2017 168.51 168.70 167.56 168.01 1,303,145 -0.23(-0.13%)
Dec 26, 2017 167.91 168.95 167.85 168.24 1,242,406 -0.07(-0.04%)
Dec 22, 2017 168.89 169.08 167.71 168.31 1,195,687 -0.15(-0.09%)
Dec 21, 2017 169.54 169.91 168.26 168.46 2,114,388 -0.64(-0.38%)
Dec 20, 2017 170.48 170.68 167.20 169.10 4,318,068 -0.74(-0.44%)
Dec 19, 2017 173.97 174.05 170.26 169.84 4,388,233 -3.59(-2.07%)
Dec 18, 2017 173.72 175.27 173.06 173.43 3,872,493 -0.38(-0.22%)
Dec 15, 2017 174.42 176.17 173.15 173.81 9,373,018 +5.59(+3.32%)
Dec 14, 2017 170.07 171.11 167.89 168.22 4,130,788 -1.58(-0.93%)
Dec 13, 2017 170.02 171.46 169.36 169.80 3,395,159 -0.02(-0.01%)
Dec 12, 2017 168.61 170.56 168.46 169.81 3,732,105 -0.50(-0.30%)
Dec 11, 2017 169.73 170.36 168.68 170.32 2,176,473 +0.71(+0.42%)
Dec 08, 2017 168.45 170.02 167.69 169.61 1,965,455 +1.69(+1.00%)
Dec 07, 2017 168.20 169.36 167.34 167.92 2,482,653 -0.92(-0.54%)
Dec 06, 2017 169.20 169.52 167.33 168.84 3,951,634 -0.54(-0.32%)
Dec 05, 2017 171.05 172.45 168.51 169.38 3,525,828 -1.57(-0.92%)
Dec 04, 2017 168.84 169.35 168.25 170.95 6,401,355 +4.00(+2.39%)
Dec 01, 2017 165.27 167.00 163.36 166.96 4,473,544 +0.63(+0.38%)
Nov 30, 2017 162.72 166.75 162.53 166.32 8,555,317 +6.22(+3.89%)
Nov 29, 2017 156.92 160.29 156.51 160.10 5,192,414 +3.50(+2.23%)
Nov 28, 2017 156.31 157.01 155.61 156.60 3,025,376 +0.94(+0.60%)
Nov 27, 2017 155.34 156.07 154.35 155.66 2,602,243 +0.89(+0.58%)
Nov 24, 2017 155.46 156.16 154.66 154.77 875,572 -0.78(-0.50%)
Nov 22, 2017 156.78 156.92 154.30 155.55 2,162,359 -0.85(-0.54%)
Nov 21, 2017 155.98 157.09 155.61 156.40 2,616,818 +1.03(+0.66%)
Nov 20, 2017 154.31 155.59 154.08 155.37 2,167,235 +1.17(+0.76%)
Nov 17, 2017 154.21 155.28 153.90 154.19 2,329,277 +0.00(+0.00%)
Nov 16, 2017 153.52 154.52 152.55 154.19 2,597,731 +2.24(+1.47%)
Nov 15, 2017 152.23 153.51 150.21 151.96 2,713,000 -2.19(-1.42%)
Nov 14, 2017 153.59 154.50 152.65 154.15 1,973,332 -0.02(-0.01%)
Nov 13, 2017 153.76 155.64 153.44 154.17 4,551,546 +0.09(+0.06%)
Nov 10, 2017 151.46 154.10 151.13 154.08 2,972,866 +2.02(+1.33%)
Nov 09, 2017 150.59 152.24 150.21 152.06 2,328,630 +0.05(+0.04%)
Nov 08, 2017 149.83 152.13 149.28 152.00 3,886,590 +2.49(+1.67%)
Nov 07, 2017 148.54 149.71 148.00 149.51 2,161,828 +1.11(+0.75%)
Nov 06, 2017 149.08 149.79 148.34 148.41 2,132,275 -1.25(-0.84%)
Nov 03, 2017 147.61 150.22 147.26 149.66 3,462,075 +1.34(+0.90%)
Nov 02, 2017 147.22 148.86 146.21 148.32 3,620,751 +2.03(+1.39%)
Nov 01, 2017 145.64 146.82 145.03 146.28 2,368,159 +1.45(+1.00%)
Oct 31, 2017 143.72 145.01 143.61 144.84 2,795,518 +0.76(+0.53%)
Oct 30, 2017 145.66 145.66 143.39 144.07 2,837,191 -1.93(-1.32%)
Oct 27, 2017 144.59 146.28 144.50 146.01 3,781,837 -0.07(-0.05%)
Oct 26, 2017 146.08 147.06 144.58 146.08 3,377,153 +0.25(+0.17%)
Oct 25, 2017 144.76 146.56 144.39 145.83 4,008,654 -0.10(-0.07%)
Oct 24, 2017 146.47 144.76 145.93 3,381,727 +0.22(+0.15%)
Oct 23, 2017 144.63 146.01 144.39 145.70 3,126,447 +1.14(+0.79%)
Oct 20, 2017 142.94 144.77 142.53 144.56 4,441,042 +2.08(+1.46%)
Oct 19, 2017 141.29 142.75 141.17 142.48 3,316,064 +0.82(+0.58%)
Oct 18, 2017 142.82 142.82 141.44 141.66 3,348,827 -0.75(-0.52%)
Oct 17, 2017 142.97 143.21 141.68 142.41 2,698,693 -0.39(-0.27%)
Oct 16, 2017 143.31 143.69 142.36 142.80 2,729,203 -0.94(-0.65%)
Oct 13, 2017 141.55 143.94 141.25 143.73 4,042,078 +2.36(+1.67%)
Oct 12, 2017 141.95 142.06 140.59 141.37 3,999,334 -0.58(-0.41%)
Oct 11, 2017 141.44 142.93 141.22 141.95 4,292,040 +0.90(+0.64%)
Oct 10, 2017 139.97 141.49 139.44 141.05 6,027,213 +2.03(+1.46%)
Oct 09, 2017 141.18 141.84 138.57 139.02 7,815,252 -2.23(-1.58%)
Oct 06, 2017 142.97 143.38 140.75 141.25 20,019,900 -8.97(-5.97%)
Oct 05, 2017 149.13 150.27 148.59 150.22 5,221,027 +1.67(+1.13%)
Oct 04, 2017 148.57 149.20 148.08 148.55 2,129,950 +0.12(+0.08%)
Oct 03, 2017 149.55 150.42 148.40 148.43 3,157,207 -0.73(-0.49%)
Oct 02, 2017 148.29 149.64 147.72 149.16 2,521,440 +1.44(+0.97%)
Sep 29, 2017 147.37 148.43 147.25 147.72 2,060,003 +0.35(+0.24%)
Sep 28, 2017 147.89 148.32 147.05 147.37 1,924,914 -0.47(-0.32%)
Sep 27, 2017 147.90 148.65 146.91 147.84 2,283,376 +0.31(+0.21%)
Sep 26, 2017 146.30 148.12 146.19 147.53 2,636,269 +1.56(+1.07%)
Sep 25, 2017 144.61 146.29 144.33 145.96 2,001,806 +0.94(+0.64%)
Sep 22, 2017 144.68 145.66 144.20 145.03 1,708,136 -0.17(-0.12%)
Sep 21, 2017 146.50 146.50 144.23 145.20 1,933,750 -1.23(-0.84%)
Sep 20, 2017 145.22 146.60 145.00 146.43 2,705,069 +1.16(+0.80%)
Sep 19, 2017 145.36 143.82 145.27 1,991,599 +0.58(+0.40%)
Sep 18, 2017 145.83 146.98 144.55 144.69 2,276,081 -1.25(-0.86%)
Sep 15, 2017 145.88 146.27 145.40 145.93 4,179,212 -0.06(-0.04%)
Sep 14, 2017 146.28 146.28 145.34 146.00 2,771,819 -0.56(-0.38%)
Sep 13, 2017 143.99 147.42 143.87 146.56 4,673,124 +2.65(+1.84%)
Sep 12, 2017 141.77 144.45 141.57 143.90 3,323,372 +2.41(+1.70%)
Sep 11, 2017 141.97 142.07 141.22 141.49 2,716,359 +0.04(+0.03%)
Sep 08, 2017 142.40 142.52 139.40 141.45 3,741,885 -1.77(-1.24%)
Sep 07, 2017 142.94 143.51 141.68 143.22 2,757,218 +0.38(+0.26%)
Sep 06, 2017 143.14 143.81 142.15 142.84 3,195,422 -0.25(-0.18%)
Sep 05, 2017 142.03 143.62 141.59 143.09 3,795,791 +0.81(+0.57%)
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.