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 (%)
Jun 28, 2024 850.04 856.02 845.61 848.78 2,134,728 -0.63(-0.07%)
Jun 27, 2024 856.49 857.11 847.43 849.41 1,256,312 -6.21(-0.73%)
Jun 26, 2024 851.51 858.52 848.85 855.62 1,506,770 +1.33(+0.16%)
Jun 25, 2024 848.11 854.47 843.80 854.29 1,677,047 +7.34(+0.87%)
Jun 24, 2024 848.79 849.42 840.31 846.95 1,724,843 -0.15(-0.02%)
Jun 21, 2024 865.41 865.73 846.45 847.10 3,868,931 -14.11(-1.64%)
Jun 20, 2024 870.07 872.61 859.34 861.21 2,014,696 -8.30(-0.95%)
Jun 18, 2024 866.77 872.72 866.47 869.51 1,766,360 +2.84(+0.33%)
Jun 17, 2024 853.27 869.32 852.16 866.68 1,906,720 +12.22(+1.43%)
Jun 14, 2024 842.22 854.96 840.71 854.45 1,397,474 +9.70(+1.15%)
Jun 13, 2024 846.61 846.61 836.36 844.76 1,323,575 -1.85(-0.22%)
Jun 12, 2024 851.10 854.52 842.41 846.61 1,840,122 -1.50(-0.18%)
Jun 11, 2024 848.03 849.73 839.07 848.10 1,692,815 +0.97(+0.11%)
Jun 10, 2024 845.98 848.27 841.54 847.13 1,403,935 +2.76(+0.33%)
Jun 07, 2024 845.48 849.17 841.09 844.38 1,595,859 +2.94(+0.35%)
Jun 06, 2024 834.23 847.88 833.13 841.44 1,737,220 +8.33(+1.00%)
Jun 05, 2024 829.73 833.20 820.51 833.11 2,082,372 +6.90(+0.84%)
Jun 04, 2024 813.82 826.83 811.88 826.21 1,756,604 +11.98(+1.47%)
Jun 03, 2024 809.85 826.73 805.99 814.23 2,011,181 +5.49(+0.68%)
May 31, 2024 807.88 810.59 787.08 808.74 4,366,948 -5.44(-0.67%)
May 30, 2024 809.05 818.34 807.15 814.18 2,287,437 +8.81(+1.09%)
May 29, 2024 805.87 812.28 805.14 805.37 2,283,898 -6.64(-0.82%)
May 28, 2024 808.59 814.13 803.58 812.01 1,988,546 +3.44(+0.42%)
May 24, 2024 799.49 815.71 797.95 808.58 1,625,306 +13.37(+1.68%)
May 23, 2024 803.16 806.90 794.30 795.21 1,521,159 -5.51(-0.69%)
May 22, 2024 798.90 805.20 796.88 800.72 1,193,759 +0.93(+0.12%)
May 21, 2024 794.44 800.30 790.87 799.79 1,377,368 +7.92(+1.00%)
May 20, 2024 794.12 801.84 791.26 791.87 1,348,793 -2.81(-0.35%)
May 17, 2024 792.48 796.47 789.48 794.68 1,312,241 +2.74(+0.35%)
May 16, 2024 790.68 803.42 786.71 791.94 2,004,728 +6.02(+0.77%)
May 15, 2024 777.41 788.54 777.41 785.92 1,663,453 +9.13(+1.17%)
May 14, 2024 773.83 779.70 770.33 776.79 1,329,461 +2.75(+0.35%)
May 13, 2024 786.88 788.36 772.48 774.05 1,598,629 -12.02(-1.53%)
May 10, 2024 777.93 786.33 777.05 786.07 1,655,014 +8.14(+1.05%)
May 09, 2024 762.71 778.60 762.52 777.93 1,718,224 +15.61(+2.05%)
May 08, 2024 768.90 772.29 761.63 762.33 1,513,914 -7.89(-1.02%)
May 07, 2024 757.61 771.14 754.50 770.21 1,900,118 +14.84(+1.96%)
May 06, 2024 748.52 755.86 745.42 755.38 1,775,550 +12.53(+1.69%)
May 03, 2024 733.24 746.43 732.30 742.84 2,326,609 +11.44(+1.56%)
May 02, 2024 723.72 733.36 719.61 731.40 1,851,668 +10.21(+1.42%)
May 01, 2024 721.24 728.82 714.30 721.19 1,610,720 -0.68(-0.09%)
Apr 30, 2024 724.48 724.48 716.08 721.87 1,737,099 -3.43(-0.47%)
Apr 29, 2024 728.49 731.21 719.19 725.30 1,528,608 -2.85(-0.39%)
Apr 26, 2024 713.98 729.91 713.98 728.14 1,526,603 +7.31(+1.01%)
Apr 25, 2024 726.26 726.26 713.39 720.83 1,665,334 -0.87(-0.12%)
Apr 24, 2024 717.53 723.24 713.93 721.70 1,209,223 +1.21(+0.17%)
Apr 23, 2024 716.86 722.08 714.13 720.50 1,179,497 +7.20(+1.01%)
Apr 22, 2024 712.70 716.09 704.04 713.30 1,440,500 +5.93(+0.84%)
Apr 19, 2024 710.88 712.71 699.88 707.37 2,196,995 -1.74(-0.24%)
Apr 18, 2024 713.03 716.78 707.43 709.10 1,851,631 -3.93(-0.55%)
Apr 17, 2024 720.82 721.61 708.85 713.03 1,380,588 -0.78(-0.11%)
Apr 16, 2024 716.13 720.32 709.98 713.81 1,415,969 -2.30(-0.32%)
Apr 15, 2024 733.21 738.76 715.78 716.11 1,812,869 -12.99(-1.78%)
Apr 12, 2024 725.80 730.68 724.34 729.10 1,486,291 -1.04(-0.14%)
Apr 11, 2024 729.29 731.57 721.96 730.14 2,112,876 +9.74(+1.35%)
Apr 10, 2024 708.85 721.79 706.81 720.40 1,836,803 +3.98(+0.56%)
Apr 09, 2024 714.08 716.88 704.84 716.42 1,391,575 +6.76(+0.95%)
Apr 08, 2024 711.35 713.98 708.72 709.66 1,462,602 -1.90(-0.27%)
Apr 05, 2024 703.91 714.72 703.89 711.56 1,557,596 +8.81(+1.25%)
Apr 04, 2024 706.63 714.96 702.09 702.75 2,258,692 -0.81(-0.11%)
Apr 03, 2024 707.84 708.66 695.16 703.56 3,214,016 -5.59(-0.79%)
Apr 02, 2024 717.82 717.82 706.26 709.15 2,332,556 -9.91(-1.38%)
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.