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 (%)
Dec 31, 2019 271.47 271.89 268.88 270.48 1,685,528 -1.12(-0.41%)
Dec 30, 2019 270.74 272.03 270.24 271.60 1,346,279 +0.95(+0.35%)
Dec 27, 2019 272.60 272.67 269.80 270.65 1,564,147 -1.49(-0.55%)
Dec 26, 2019 271.00 272.14 270.46 272.14 1,197,339 +1.38(+0.51%)
Dec 24, 2019 270.47 270.97 269.96 270.76 590,603 +0.85(+0.31%)
Dec 23, 2019 271.39 271.76 269.66 269.92 1,423,332 -1.40(-0.52%)
Dec 20, 2019 270.41 271.49 269.43 271.32 5,288,371 +1.03(+0.38%)
Dec 19, 2019 268.77 270.38 268.25 270.29 2,535,838 +1.69(+0.63%)
Dec 18, 2019 272.38 272.72 268.55 268.59 3,596,682 -3.39(-1.25%)
Dec 17, 2019 270.09 272.67 269.40 271.98 2,688,479 +1.89(+0.70%)
Dec 16, 2019 269.66 270.98 269.49 270.09 2,618,860 +1.50(+0.56%)
Dec 13, 2019 271.14 271.47 266.04 268.59 5,655,339 -5.03(-1.84%)
Dec 12, 2019 271.72 274.01 270.66 273.63 2,980,465 +1.88(+0.69%)
Dec 11, 2019 272.39 272.71 269.68 271.75 1,901,514 -0.44(-0.16%)
Dec 10, 2019 272.42 273.03 271.06 272.19 1,701,652 +0.57(+0.21%)
Dec 09, 2019 271.47 273.49 271.06 271.62 2,129,807 +0.20(+0.07%)
Dec 06, 2019 271.45 272.38 270.79 271.42 1,589,249 +1.70(+0.63%)
Dec 05, 2019 273.43 273.43 269.17 269.72 2,109,314 -3.15(-1.15%)
Dec 04, 2019 272.43 273.46 271.61 272.87 1,893,003 +0.78(+0.29%)
Dec 03, 2019 271.59 272.57 269.36 272.09 2,131,474 -1.58(-0.58%)
Dec 02, 2019 275.84 276.26 270.80 273.67 2,940,031 -2.23(-0.81%)
Nov 29, 2019 276.83 276.89 275.76 275.90 1,066,671 -0.87(-0.32%)
Nov 27, 2019 277.75 278.64 276.60 276.77 2,072,273 -0.44(-0.16%)
Nov 26, 2019 275.39 277.32 274.99 277.21 3,650,188 +2.02(+0.73%)
Nov 25, 2019 276.34 276.65 273.82 275.20 1,752,766 -0.24(-0.09%)
Nov 22, 2019 277.86 277.86 273.52 275.44 1,388,216 -0.88(-0.32%)
Nov 21, 2019 276.71 277.79 275.63 276.32 1,415,394 -0.28(-0.10%)
Nov 20, 2019 278.32 278.99 274.24 276.60 2,151,007 -1.54(-0.55%)
Nov 19, 2019 280.21 280.34 277.41 278.13 1,914,012 -2.12(-0.76%)
Nov 18, 2019 278.94 281.94 278.60 280.25 1,348,906 +0.81(+0.29%)
Nov 15, 2019 280.96 281.08 277.55 279.44 1,855,048 -0.86(-0.31%)
Nov 14, 2019 280.11 281.49 278.16 280.30 1,452,262 +1.56(+0.56%)
Nov 13, 2019 276.24 279.75 275.63 278.74 1,689,554 +2.21(+0.80%)
Nov 12, 2019 276.84 278.59 274.84 276.53 1,674,318 -0.31(-0.11%)
Nov 11, 2019 277.50 278.22 275.80 276.85 1,261,504 -1.64(-0.59%)
Nov 08, 2019 278.60 280.02 277.25 278.49 1,632,390 -2.38(-0.85%)
Nov 07, 2019 279.69 282.61 278.36 280.87 2,606,741 +3.35(+1.21%)
Nov 06, 2019 276.05 277.59 274.16 277.52 1,815,816 +2.20(+0.80%)
Nov 05, 2019 273.40 275.79 272.21 275.32 2,394,642 +2.17(+0.80%)
Nov 04, 2019 273.46 274.44 271.63 273.15 1,783,167 +0.67(+0.25%)
Nov 01, 2019 274.22 274.62 271.93 272.48 1,482,647 -0.94(-0.34%)
Oct 31, 2019 274.56 275.72 271.06 273.41 2,474,605 -1.91(-0.70%)
Oct 30, 2019 272.65 275.70 271.77 275.33 1,376,779 +3.65(+1.34%)
Oct 29, 2019 273.83 274.50 271.63 271.67 1,410,517 -2.83(-1.03%)
Oct 28, 2019 271.53 274.64 271.08 274.50 1,821,503 +2.24(+0.82%)
Oct 25, 2019 271.36 272.95 270.99 272.26 1,836,318 -0.50(-0.19%)
Oct 24, 2019 270.93 273.90 270.48 272.77 2,305,406 -0.25(-0.09%)
Oct 23, 2019 275.09 275.52 272.89 273.01 1,971,679 -2.43(-0.88%)
Oct 22, 2019 276.95 279.96 275.43 275.45 2,146,137 -1.02(-0.37%)
Oct 21, 2019 278.23 278.70 275.63 276.47 1,519,315 -1.63(-0.59%)
Oct 18, 2019 277.31 279.15 276.37 278.10 2,018,948 +0.42(+0.15%)
Oct 17, 2019 274.42 277.87 274.42 277.68 1,973,054 +3.32(+1.21%)
Oct 16, 2019 272.54 274.53 270.96 274.36 1,990,381 +0.36(+0.13%)
Oct 15, 2019 273.93 275.14 272.93 274.00 1,744,125 +0.80(+0.29%)
Oct 14, 2019 273.64 275.79 273.18 273.20 1,429,853 -0.07(-0.03%)
Oct 11, 2019 273.70 276.17 273.05 273.27 2,060,004 +0.42(+0.15%)
Oct 10, 2019 274.22 275.00 272.04 272.85 1,874,651 +0.22(+0.08%)
Oct 09, 2019 269.15 274.16 269.15 272.63 2,490,541 +4.60(+1.72%)
Oct 08, 2019 269.00 271.42 266.71 268.03 2,420,207 -1.40(-0.52%)
Oct 07, 2019 267.25 271.52 266.75 269.42 2,233,494 +1.60(+0.60%)
Oct 04, 2019 264.32 268.08 260.16 267.83 4,940,483 +2.45(+0.92%)
Oct 03, 2019 262.06 267.08 258.58 265.37 4,292,963 +3.57(+1.36%)
Oct 02, 2019 260.08 262.43 259.15 261.80 2,727,651 +1.08(+0.42%)
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.