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 (%)
Apr 30, 2020 282.97 284.58 279.67 280.06 4,104,568 -3.13(-1.11%)
Apr 29, 2020 281.22 284.66 277.69 283.20 3,976,012 +1.97(+0.70%)
Apr 28, 2020 286.64 287.05 280.60 281.22 2,630,206 -3.53(-1.24%)
Apr 27, 2020 288.69 288.91 283.66 284.75 2,479,526 -1.63(-0.57%)
Apr 24, 2020 283.42 286.64 281.74 286.39 2,190,976 +4.75(+1.69%)
Apr 23, 2020 283.14 285.55 281.07 281.64 2,845,836 -3.71(-1.30%)
Apr 22, 2020 280.35 286.92 278.54 285.35 3,221,671 +7.46(+2.68%)
Apr 21, 2020 286.93 287.62 276.06 277.88 4,156,032 -9.91(-3.44%)
Apr 20, 2020 293.21 293.61 287.29 287.80 3,422,052 -5.38(-1.84%)
Apr 17, 2020 296.31 297.07 289.59 293.18 3,999,169 -3.36(-1.13%)
Apr 16, 2020 290.24 297.53 287.76 296.54 4,269,140 +10.41(+3.64%)
Apr 15, 2020 287.39 289.34 282.95 286.13 3,183,688 -3.57(-1.23%)
Apr 14, 2020 279.19 290.26 277.81 289.70 4,649,885 +13.39(+4.85%)
Apr 13, 2020 275.35 280.30 274.50 276.31 3,379,908 -0.36(-0.13%)
Apr 09, 2020 276.15 280.67 274.42 276.67 7,040,403 -5.50(-1.95%)
Apr 08, 2020 281.37 283.50 278.76 282.16 4,279,620 +2.16(+0.77%)
Apr 07, 2020 282.65 285.88 279.63 280.00 4,374,562 -1.37(-0.49%)
Apr 06, 2020 270.20 281.72 267.04 281.38 5,715,743 +15.19(+5.71%)
Apr 03, 2020 266.66 269.59 263.56 266.19 2,873,589 -2.61(-0.97%)
Apr 02, 2020 262.25 270.00 260.81 268.80 3,793,665 +4.33(+1.64%)
Apr 01, 2020 260.39 266.33 259.04 264.47 4,061,295 +1.52(+0.58%)
Mar 31, 2020 265.06 268.84 261.90 262.94 6,096,375 -5.52(-2.06%)
Mar 30, 2020 265.12 268.99 263.60 268.47 4,766,537 +6.26(+2.39%)
Mar 27, 2020 264.79 270.65 261.29 262.21 4,608,912 -7.35(-2.73%)
Mar 26, 2020 260.07 270.88 259.01 269.56 5,925,288 +10.55(+4.07%)
Mar 25, 2020 262.10 268.10 257.49 259.01 6,112,507 -3.76(-1.43%)
Mar 24, 2020 271.67 274.21 260.82 262.77 7,717,581 -3.26(-1.23%)
Mar 23, 2020 269.29 272.66 256.76 266.03 6,119,776 -1.79(-0.67%)
Mar 20, 2020 283.96 284.04 264.69 267.82 7,136,370 -13.65(-4.85%)
Mar 19, 2020 286.26 289.43 279.08 281.47 5,886,246 -2.10(-0.74%)
Mar 18, 2020 274.81 293.26 272.97 283.57 7,264,924 +0.47(+0.17%)
Mar 17, 2020 266.51 283.29 264.02 283.10 7,771,961 +21.96(+8.41%)
Mar 16, 2020 259.90 276.22 257.76 261.15 5,923,421 -17.60(-6.32%)
Mar 13, 2020 266.36 279.65 256.62 278.75 6,614,786 +20.68(+8.01%)
Mar 12, 2020 258.62 272.63 254.84 258.07 7,922,546 -16.21(-5.91%)
Mar 11, 2020 277.45 283.84 271.30 274.29 3,930,221 -11.04(-3.87%)
Mar 10, 2020 284.01 285.63 271.51 285.33 4,600,460 +6.84(+2.46%)
Mar 09, 2020 272.83 286.18 270.20 278.48 5,636,315 -8.63(-3.01%)
Mar 06, 2020 287.85 292.79 279.19 287.12 6,707,391 -4.08(-1.40%)
Mar 05, 2020 291.20 299.26 288.83 291.19 6,902,192 -4.59(-1.55%)
Mar 04, 2020 284.30 296.00 281.29 295.78 4,565,218 +16.61(+5.95%)
Mar 03, 2020 285.09 289.73 277.61 279.18 5,562,036 -5.91(-2.07%)
Mar 02, 2020 271.53 285.43 268.71 285.09 8,196,946 +25.82(+9.96%)
Feb 28, 2020 263.06 264.98 250.17 259.26 7,695,256 -11.06(-4.09%)
Feb 27, 2020 278.48 281.27 270.20 270.32 3,927,314 -11.58(-4.11%)
Feb 26, 2020 283.62 287.08 280.97 281.90 2,424,672 +0.76(+0.27%)
Feb 25, 2020 290.49 291.94 280.71 281.15 3,122,997 -8.07(-2.79%)
Feb 24, 2020 290.95 295.10 288.89 289.22 2,451,659 -7.68(-2.59%)
Feb 21, 2020 297.46 299.95 296.05 296.90 2,428,129 -1.96(-0.66%)
Feb 20, 2020 297.24 299.78 296.03 298.86 1,546,739 +0.98(+0.33%)
Feb 19, 2020 297.02 299.28 296.70 297.89 1,532,886 +0.89(+0.30%)
Feb 18, 2020 294.18 298.31 293.82 296.99 1,677,689 +3.45(+1.17%)
Feb 14, 2020 294.06 294.93 292.29 293.54 1,207,666 +0.10(+0.03%)
Feb 13, 2020 290.35 293.99 289.14 293.44 1,559,363 +2.84(+0.98%)
Feb 12, 2020 286.59 290.93 286.59 290.60 1,499,358 +4.10(+1.43%)
Feb 11, 2020 289.60 289.96 286.31 286.51 2,217,901 -2.87(-0.99%)
Feb 10, 2020 289.35 292.28 288.28 289.38 2,533,376 +0.15(+0.05%)
Feb 07, 2020 285.88 289.39 285.07 289.23 2,063,996 +2.78(+0.97%)
Feb 06, 2020 285.28 287.58 283.90 286.44 2,078,159 +3.01(+1.06%)
Feb 05, 2020 282.51 284.90 281.04 283.44 1,879,204 +2.85(+1.02%)
Feb 04, 2020 280.28 281.51 278.61 280.58 2,152,867 +2.67(+0.96%)
Feb 03, 2020 282.51 283.97 277.61 277.91 3,060,907 -3.24(-1.15%)
Jan 31, 2020 283.94 284.52 280.27 281.15 1,996,097 -3.63(-1.28%)
Jan 30, 2020 284.21 284.94 282.21 284.79 1,339,381 -0.10(-0.04%)
Jan 29, 2020 286.07 287.09 284.71 284.89 1,862,227 -1.17(-0.41%)
Jan 28, 2020 285.75 286.85 284.45 286.06 1,707,504 +1.29(+0.45%)
Jan 27, 2020 281.73 286.90 281.27 284.77 2,461,453 -0.98(-0.34%)
Jan 24, 2020 288.98 289.21 284.45 285.75 2,158,337 -2.18(-0.76%)
Jan 23, 2020 287.13 288.40 285.95 287.93 1,668,979 +0.91(+0.32%)
Jan 22, 2020 288.40 288.55 285.47 287.01 2,411,223 -1.26(-0.44%)
Jan 21, 2020 281.78 288.35 281.37 288.28 3,893,381 +7.90(+2.82%)
Jan 17, 2020 279.20 280.95 278.86 280.38 2,723,729 +1.52(+0.54%)
Jan 16, 2020 277.35 279.81 276.98 278.86 1,911,035 +2.03(+0.73%)
Jan 15, 2020 274.56 277.03 274.27 276.83 1,743,024 +0.98(+0.36%)
Jan 14, 2020 275.38 276.99 274.77 275.84 1,586,420 -0.11(-0.04%)
Jan 13, 2020 273.24 276.67 273.13 275.95 1,932,746 +2.42(+0.88%)
Jan 10, 2020 276.07 276.32 273.00 273.53 2,200,717 -2.01(-0.73%)
Jan 09, 2020 274.74 277.88 273.97 275.54 3,543,803 +4.35(+1.61%)
Jan 08, 2020 267.78 271.91 267.33 271.19 2,708,936 +3.07(+1.15%)
Jan 07, 2020 268.09 268.43 266.21 268.11 2,133,537 -0.42(-0.16%)
Jan 06, 2020 267.38 268.78 265.60 268.54 2,885,204 +0.07(+0.03%)
Jan 03, 2020 266.92 269.54 266.25 268.46 2,093,571 +0.22(+0.08%)
Jan 02, 2020 270.61 271.09 267.79 268.24 2,285,897 -2.24(-0.83%)
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%)
Oct 01, 2019 264.49 265.08 260.03 260.72 2,890,790 -3.84(-1.45%)
Sep 30, 2019 263.14 265.02 263.14 264.56 2,372,763 +1.98(+0.76%)
Sep 27, 2019 265.86 265.86 261.15 262.57 1,675,904 -2.12(-0.80%)
Sep 26, 2019 265.77 266.12 263.17 264.69 2,059,639 -0.49(-0.18%)
Sep 25, 2019 264.69 266.00 263.42 265.18 2,012,240 +0.81(+0.31%)
Sep 24, 2019 265.65 268.70 262.99 264.37 2,717,030 +0.31(+0.12%)
Sep 23, 2019 262.95 264.57 262.39 264.06 2,240,860 +1.11(+0.42%)
Sep 20, 2019 265.14 265.75 262.75 262.95 3,782,519 -1.35(-0.51%)
Sep 19, 2019 265.82 266.07 261.44 264.30 3,326,330 -4.22(-1.57%)
Sep 18, 2019 266.94 269.57 265.19 268.52 1,836,518 +0.94(+0.35%)
Sep 17, 2019 265.89 267.94 265.09 267.59 1,934,099 +2.50(+0.94%)
Sep 16, 2019 266.82 267.56 264.77 265.09 1,642,786 -2.95(-1.10%)
Sep 13, 2019 266.48 270.03 266.15 268.04 2,511,624 +1.84(+0.69%)
Sep 12, 2019 266.61 268.82 265.08 266.19 3,204,583 -0.73(-0.27%)
Sep 11, 2019 270.24 271.56 264.28 266.93 5,175,132 -5.79(-2.12%)
Sep 10, 2019 273.07 273.87 270.50 272.72 2,967,317 -1.84(-0.67%)
Sep 09, 2019 279.61 282.21 273.83 274.56 3,699,433 -4.37(-1.57%)
Sep 06, 2019 274.74 279.74 273.90 278.93 3,286,794 +6.24(+2.29%)
Sep 05, 2019 274.03 275.21 272.42 272.69 2,031,800 +0.78(+0.29%)
Sep 04, 2019 269.97 272.08 269.75 271.91 1,498,148 +3.74(+1.39%)
Sep 03, 2019 268.65 269.97 266.71 268.18 2,007,012 -2.49(-0.92%)
Aug 30, 2019 273.64 273.90 268.89 270.66 1,961,774 -1.66(-0.61%)
Aug 29, 2019 273.16 273.39 268.83 272.33 2,845,756 +2.51(+0.93%)
Aug 28, 2019 269.14 274.82 267.92 269.82 5,634,717 +1.93(+0.72%)
Aug 27, 2019 257.46 268.86 256.85 267.88 5,647,275 +12.75(+5.00%)
Aug 26, 2019 252.65 255.20 252.59 255.13 1,556,876 +4.08(+1.62%)
Aug 23, 2019 254.90 256.66 249.85 251.05 2,166,392 -5.41(-2.11%)
Aug 22, 2019 253.80 257.45 253.68 256.47 2,560,129 +3.88(+1.54%)
Aug 21, 2019 252.34 253.37 251.69 252.59 1,836,164 +2.48(+0.99%)
Aug 20, 2019 253.13 253.21 249.99 250.10 1,517,953 -2.42(-0.96%)
Aug 19, 2019 253.25 254.14 251.55 252.52 1,433,953 +1.38(+0.55%)
Aug 16, 2019 251.14 252.94 250.53 251.14 1,395,510 +2.36(+0.95%)
Aug 15, 2019 247.87 250.10 246.25 248.77 1,802,087 +3.09(+1.26%)
Aug 14, 2019 251.04 252.29 245.55 245.69 2,314,879 -7.43(-2.94%)
Aug 13, 2019 248.46 254.86 247.39 253.12 1,902,631 +4.45(+1.79%)
Aug 12, 2019 251.07 251.94 246.74 248.66 1,788,448 -2.33(-0.93%)
Aug 09, 2019 251.58 252.39 249.13 250.99 1,401,623 -0.79(-0.31%)
Aug 08, 2019 250.17 251.81 248.30 251.78 2,233,786 +2.66(+1.07%)
Aug 07, 2019 245.71 251.83 241.51 249.12 3,315,021 +2.37(+0.96%)
Aug 06, 2019 244.15 247.59 241.93 246.75 2,600,971 +3.86(+1.59%)
Aug 05, 2019 247.46 247.88 240.70 242.89 3,633,341 -6.78(-2.72%)
Aug 02, 2019 251.32 251.91 247.84 249.67 2,149,148 -1.90(-0.75%)
Aug 01, 2019 252.65 257.39 251.33 251.57 2,875,401 -0.97(-0.38%)
Jul 31, 2019 255.65 256.29 249.79 252.54 2,059,243 -3.55(-1.38%)
Jul 30, 2019 256.79 257.06 255.72 256.08 1,067,379 -0.58(-0.22%)
Jul 29, 2019 257.47 257.73 256.12 256.66 1,372,285 -1.14(-0.44%)
Jul 26, 2019 256.36 258.16 255.74 257.80 1,580,072 +1.44(+0.56%)
Jul 25, 2019 257.64 258.32 255.94 256.36 1,746,372 -0.94(-0.37%)
Jul 24, 2019 256.39 257.68 255.64 257.30 1,372,222 +0.67(+0.26%)
Jul 23, 2019 258.24 258.45 255.65 256.63 1,220,036 -0.06(-0.02%)
Jul 22, 2019 257.66 258.67 255.92 256.70 1,595,134 -1.23(-0.48%)
Jul 19, 2019 259.36 260.49 257.78 257.93 1,754,593 -1.28(-0.49%)
Jul 18, 2019 258.56 259.35 255.80 259.21 1,851,476 +1.24(+0.48%)
Jul 17, 2019 257.50 259.15 256.74 257.97 1,873,537 +0.83(+0.32%)
Jul 16, 2019 257.46 257.80 256.34 257.14 1,505,325 +0.06(+0.02%)
Jul 15, 2019 256.49 257.18 255.53 257.07 1,711,289 +1.04(+0.41%)
Jul 12, 2019 253.34 256.54 252.89 256.03 2,233,516 +2.66(+1.05%)
Jul 11, 2019 249.51 253.58 249.04 253.37 2,166,838 +4.69(+1.89%)
Jul 10, 2019 247.43 248.78 246.78 248.68 1,371,318 +1.33(+0.54%)
Jul 09, 2019 246.79 248.09 246.00 247.35 1,528,523 +0.52(+0.21%)
Jul 08, 2019 245.85 247.10 244.95 246.83 1,346,824 +1.05(+0.43%)
Jul 05, 2019 245.73 246.11 243.96 245.78 1,180,279 -0.82(-0.33%)
Jul 03, 2019 242.93 246.61 242.93 246.59 1,076,593 +3.36(+1.38%)
Jul 02, 2019 241.81 243.32 239.75 243.23 1,311,213 +1.83(+0.76%)
Jul 01, 2019 244.11 244.63 239.90 241.40 2,139,602 -0.72(-0.30%)
Jun 28, 2019 243.26 244.07 241.30 242.12 2,131,139 -1.21(-0.50%)
Jun 27, 2019 242.71 244.16 240.96 243.33 1,225,524 +1.07(+0.44%)
Jun 26, 2019 244.13 244.47 242.19 242.26 1,456,361 -1.79(-0.73%)
Jun 25, 2019 244.37 244.71 243.13 244.04 1,290,561 -0.47(-0.19%)
Jun 24, 2019 244.92 245.52 244.19 244.51 1,731,138 +0.68(+0.28%)
Jun 21, 2019 244.42 246.41 243.71 243.84 3,235,236 -1.12(-0.46%)
Jun 20, 2019 242.80 245.36 242.39 244.95 1,904,565 +3.38(+1.40%)
Jun 19, 2019 240.34 241.97 239.08 241.57 1,777,335 +0.84(+0.35%)
Jun 18, 2019 241.53 242.07 240.10 240.73 3,015,843 +1.20(+0.50%)
Jun 17, 2019 239.25 240.28 238.61 239.53 1,301,311 +1.17(+0.49%)
Jun 14, 2019 238.22 239.32 237.22 238.36 1,405,770 +0.40(+0.17%)
Jun 13, 2019 236.12 238.10 235.97 237.95 1,340,694 +2.27(+0.96%)
Jun 12, 2019 236.00 237.07 234.34 235.68 1,169,656 +0.11(+0.05%)
Jun 11, 2019 237.22 237.86 234.75 235.57 1,761,002 +0.24(+0.10%)
Jun 10, 2019 234.92 237.15 234.65 235.33 2,007,834 +0.77(+0.33%)
Jun 07, 2019 230.12 235.10 229.99 234.56 2,478,216 +5.04(+2.20%)
Jun 06, 2019 227.22 230.83 226.99 229.52 1,623,794 +2.34(+1.03%)
Jun 05, 2019 225.48 227.92 224.49 227.19 1,992,325 +2.15(+0.96%)
Jun 04, 2019 222.64 225.23 222.18 225.03 1,922,643 +5.05(+2.30%)
Jun 03, 2019 219.69 221.31 218.13 219.99 2,741,239 +0.48(+0.22%)
May 31, 2019 218.96 220.50 213.53 219.51 4,429,486 -1.80(-0.81%)
May 30, 2019 221.86 223.17 220.57 221.31 2,212,772 +0.78(+0.35%)
May 29, 2019 223.68 224.26 218.90 220.53 2,831,498 -5.15(-2.28%)
May 28, 2019 227.75 229.24 225.52 225.68 3,453,458 -0.91(-0.40%)
May 24, 2019 228.24 228.66 226.10 226.58 1,462,961 -1.13(-0.49%)
May 23, 2019 227.80 228.98 226.47 227.71 1,989,475 -0.90(-0.39%)
May 22, 2019 229.98 229.98 228.27 228.61 1,355,871 -0.38(-0.17%)
May 21, 2019 228.24 229.82 227.31 228.99 1,641,729 +0.22(+0.10%)
May 20, 2019 226.44 229.00 226.44 228.77 1,746,727 +1.23(+0.54%)
May 17, 2019 225.28 229.10 225.02 227.54 1,824,991 +0.83(+0.37%)
May 16, 2019 225.05 228.81 224.67 226.71 1,965,686 +2.54(+1.13%)
May 15, 2019 221.83 224.84 221.02 224.17 1,304,035 +1.78(+0.80%)
May 14, 2019 221.99 224.56 221.55 222.40 1,784,644 +0.74(+0.33%)
May 13, 2019 223.67 224.41 220.51 221.65 2,142,038 -4.67(-2.06%)
May 10, 2019 222.59 227.73 219.92 226.33 2,222,601 +3.25(+1.46%)
May 09, 2019 220.50 223.61 220.04 223.07 2,094,841 +2.55(+1.15%)
May 08, 2019 218.90 222.09 217.65 220.53 1,763,074 +1.06(+0.48%)
May 07, 2019 220.87 221.81 217.68 219.47 1,941,461 -3.70(-1.66%)
May 06, 2019 221.91 223.72 221.18 223.17 1,307,729 -0.36(-0.16%)
May 03, 2019 222.29 223.76 221.79 223.52 991,293 +1.76(+0.80%)
May 02, 2019 220.91 221.93 219.69 221.76 1,354,426 +1.00(+0.46%)
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.