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:

Costco Wholesale (NQ: COST )

729.68 -2.40 (-0.33%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 28.87 28.87 28.23 28.53 7,244,764 +0.00(+0.00%)
Mar 28, 2002 28.87 28.87 28.23 28.53 7,241,833 -0.20(-0.70%)
Mar 27, 2002 28.78 28.91 28.36 28.73 5,617,882 -0.03(-0.10%)
Mar 26, 2002 28.50 28.84 28.04 28.76 8,800,604 +0.21(+0.73%)
Mar 25, 2002 29.02 29.02 28.48 28.55 6,988,226 -0.47(-1.60%)
Mar 22, 2002 29.30 29.46 28.99 29.02 4,350,125 -0.35(-1.20%)
Mar 21, 2002 29.78 29.85 28.99 29.37 4,501,563 -0.56(-1.87%)
Mar 20, 2002 30.14 30.19 29.80 29.93 4,573,305 -0.35(-1.16%)
Mar 19, 2002 30.32 30.59 30.19 30.28 4,216,970 +0.04(+0.12%)
Mar 18, 2002 30.41 30.45 29.86 30.24 6,324,130 +0.04(+0.14%)
Mar 15, 2002 29.88 30.39 29.65 30.20 6,985,714 +0.59(+2.01%)
Mar 14, 2002 29.93 30.09 29.47 29.60 6,113,651 -0.43(-1.43%)
Mar 13, 2002 29.63 30.49 29.41 30.03 8,516,988 +0.34(+1.13%)
Mar 12, 2002 29.25 29.76 28.84 29.70 7,184,189 +0.49(+1.67%)
Mar 11, 2002 28.80 29.38 28.48 29.21 5,613,974 +0.62(+2.15%)
Mar 08, 2002 29.04 29.48 28.52 28.59 10,040,027 +0.02(+0.08%)
Mar 07, 2002 28.16 29.22 27.98 28.57 14,141,290 +0.69(+2.47%)
Mar 06, 2002 28.01 28.37 27.44 27.88 16,986,102 -0.09(-0.31%)
Mar 05, 2002 29.70 30.45 27.43 27.97 32,024,998 -1.40(-4.76%)
Mar 04, 2002 29.53 29.58 28.48 29.37 16,350,339 +0.06(+0.22%)
Mar 01, 2002 29.60 29.71 28.21 29.30 16,482,517 -0.26(-0.87%)
Feb 28, 2002 30.37 30.92 29.55 29.56 11,314,624 -0.67(-2.20%)
Feb 27, 2002 31.34 31.47 30.02 30.23 7,767,751 -0.92(-2.94%)
Feb 26, 2002 31.88 32.20 30.67 31.14 10,660,995 -0.67(-2.09%)
Feb 25, 2002 32.41 32.63 31.70 31.81 6,042,468 -0.59(-1.84%)
Feb 22, 2002 32.82 32.85 31.57 32.41 5,880,561 -0.49(-1.48%)
Feb 21, 2002 32.87 33.60 32.78 32.89 6,705,029 +0.04(+0.11%)
Feb 20, 2002 32.46 33.02 32.46 32.86 4,207,619 +0.45(+1.39%)
Feb 19, 2002 32.56 32.99 32.28 32.41 7,309,946 -0.47(-1.44%)
Feb 18, 2002 33.22 33.26 32.46 32.88 6,341,856 +0.00(+0.00%)
Feb 15, 2002 33.22 33.26 32.46 32.88 6,340,181 -0.31(-0.93%)
Feb 14, 2002 32.47 33.32 32.46 33.19 5,305,374 +0.62(+1.91%)
Feb 13, 2002 31.83 32.56 31.64 32.56 5,668,408 +0.72(+2.25%)
Feb 12, 2002 31.96 32.22 31.42 31.85 4,892,233 -0.38(-1.18%)
Feb 11, 2002 31.50 32.27 31.41 32.23 6,374,656 +0.64(+2.04%)
Feb 08, 2002 31.53 31.74 30.95 31.58 4,331,980 -0.04(-0.14%)
Feb 07, 2002 32.18 32.82 31.60 31.62 6,747,739 -0.44(-1.36%)
Feb 06, 2002 32.24 32.28 31.99 32.06 6,929,326 -0.23(-0.71%)
Feb 05, 2002 32.13 32.46 31.99 32.29 7,380,431 +0.16(+0.49%)
Feb 04, 2002 32.38 32.87 31.95 32.13 5,008,778 -0.29(-0.91%)
Feb 01, 2002 32.73 32.86 32.24 32.43 4,146,345 -0.53(-1.61%)
Jan 31, 2002 32.71 32.97 32.41 32.96 4,826,214 +0.29(+0.88%)
Jan 30, 2002 31.24 32.75 31.17 32.67 6,296,773 +1.45(+4.66%)
Jan 29, 2002 31.62 32.10 31.07 31.22 3,698,171 -0.31(-0.98%)
Jan 28, 2002 31.76 32.55 31.47 31.52 5,433,224 -0.14(-0.45%)
Jan 25, 2002 31.73 31.88 31.32 31.67 3,073,574 -0.04(-0.11%)
Jan 24, 2002 31.88 32.24 31.63 31.70 5,037,809 -0.29(-0.92%)
Jan 23, 2002 31.17 32.00 31.12 32.00 4,355,987 +0.85(+2.71%)
Jan 22, 2002 30.88 31.51 30.71 31.15 4,381,808 +0.39(+1.28%)
Jan 21, 2002 30.64 31.22 30.45 30.76 4,114,941 +0.00(+0.00%)
Jan 18, 2002 30.64 31.22 30.45 30.76 4,088,980 -0.30(-0.97%)
Jan 17, 2002 30.16 31.17 30.16 31.06 4,730,326 +0.98(+3.26%)
Jan 16, 2002 30.67 30.76 30.08 30.08 3,413,159 -0.62(-2.01%)
Jan 15, 2002 30.95 31.18 30.61 30.69 5,020,362 -0.18(-0.58%)
Jan 14, 2002 31.16 31.56 30.81 30.87 4,119,826 -0.43(-1.37%)
Jan 11, 2002 32.03 32.05 31.02 31.30 5,033,482 -0.72(-2.26%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.