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 )

729.85 +7.63 (+1.06%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 2, 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 (%)
May 29, 2020 281.57 285.90 279.86 285.52 5,387,449 -1.01(-0.35%)
May 28, 2020 284.39 287.87 284.07 286.53 4,661,302 +3.29(+1.16%)
May 27, 2020 281.90 283.52 277.19 283.25 3,215,547 +1.12(+0.40%)
May 26, 2020 283.25 284.07 280.95 282.13 3,482,571 +2.19(+0.78%)
May 22, 2020 279.55 281.33 278.45 279.93 2,556,464 +0.49(+0.18%)
May 21, 2020 282.12 282.35 278.84 279.44 2,691,410 -2.79(-0.99%)
May 20, 2020 283.95 285.01 280.65 282.23 3,051,444 +0.26(+0.09%)
May 19, 2020 281.96 286.03 280.60 281.97 3,805,704 +1.73(+0.62%)
May 18, 2020 279.28 280.64 277.61 280.24 4,309,964 +3.29(+1.19%)
May 15, 2020 276.82 277.53 273.85 276.95 4,945,040 -0.49(-0.18%)
May 14, 2020 278.62 280.35 272.63 277.44 4,017,161 -2.22(-0.79%)
May 13, 2020 282.16 283.61 277.80 279.67 3,191,266 -2.50(-0.89%)
May 12, 2020 287.72 288.38 282.12 282.16 2,445,400 -5.08(-1.77%)
May 11, 2020 282.90 288.63 282.31 287.25 2,015,730 +4.06(+1.44%)
May 08, 2020 283.14 284.33 281.11 283.18 2,527,294 +0.87(+0.31%)
May 07, 2020 286.33 286.82 281.88 282.31 2,814,300 -3.60(-1.26%)
May 06, 2020 286.87 287.90 283.74 285.91 2,597,651 +0.90(+0.32%)
May 05, 2020 282.37 286.75 280.87 285.01 2,658,762 +3.18(+1.13%)
May 04, 2020 280.46 282.80 277.75 281.84 2,676,564 +2.38(+0.85%)
May 01, 2020 279.33 282.15 277.85 279.46 2,728,458 -1.00(-0.36%)
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%)
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.