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 )

729.18 +7.32 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 556.98 564.31 553.91 554.24 3,574,850 -0.60(-0.11%)
Mar 30, 2022 549.52 556.55 547.25 554.83 2,167,531 +6.25(+1.14%)
Mar 29, 2022 546.68 549.78 543.34 548.59 2,083,373 +4.59(+0.84%)
Mar 28, 2022 535.84 544.04 532.73 544.00 2,135,852 +9.14(+1.71%)
Mar 25, 2022 538.81 539.39 529.57 534.85 2,053,048 -2.31(-0.43%)
Mar 24, 2022 534.66 537.31 528.61 537.16 1,676,968 +3.94(+0.74%)
Mar 23, 2022 536.05 539.64 531.20 533.23 1,606,666 -5.20(-0.97%)
Mar 22, 2022 536.05 539.32 531.59 538.42 1,851,581 +3.74(+0.70%)
Mar 21, 2022 539.12 545.48 530.16 534.68 3,258,770 -5.60(-1.04%)
Mar 18, 2022 532.21 541.43 528.88 540.28 3,738,140 +8.24(+1.55%)
Mar 17, 2022 522.96 532.41 522.81 532.04 2,065,113 +9.05(+1.73%)
Mar 16, 2022 524.09 530.92 511.32 523.00 3,134,477 +1.03(+0.20%)
Mar 15, 2022 510.11 523.44 508.11 521.97 2,645,005 +15.76(+3.11%)
Mar 14, 2022 507.96 515.22 503.89 506.21 2,025,319 -1.42(-0.28%)
Mar 11, 2022 516.48 522.28 506.67 507.62 1,802,776 -5.10(-0.99%)
Mar 10, 2022 503.48 514.31 512.73 1,845,809 +4.88(+0.96%)
Mar 09, 2022 507.82 510.94 496.35 507.85 2,896,224 +4.13(+0.82%)
Mar 08, 2022 506.47 519.47 502.80 503.72 3,786,877 -4.97(-0.98%)
Mar 07, 2022 503.80 524.82 503.78 508.68 4,046,516 +2.91(+0.57%)
Mar 04, 2022 500.00 510.03 492.57 505.78 4,591,273 -7.27(-1.42%)
Mar 03, 2022 514.43 518.73 509.66 513.04 3,972,475 +4.86(+0.96%)
Mar 02, 2022 504.33 513.08 500.26 508.18 2,668,326 +4.88(+0.97%)
Mar 01, 2022 499.96 509.49 499.70 503.30 2,405,162 +3.54(+0.71%)
Feb 28, 2022 495.00 500.13 492.11 499.76 2,501,449 +1.69(+0.34%)
Feb 25, 2022 489.49 498.72 488.79 498.07 2,081,074 +11.46(+2.36%)
Feb 24, 2022 465.13 487.53 464.85 486.60 2,972,104 +9.93(+2.08%)
Feb 23, 2022 484.06 488.90 476.20 476.67 2,098,240 -6.66(-1.38%)
Feb 22, 2022 490.86 495.27 479.46 483.33 2,546,867 -10.10(-2.05%)
Feb 18, 2022 493.43 0 -2.25(-0.45%)
Feb 17, 2022 490.51 498.76 488.00 495.68 2,100,231 +2.51(+0.51%)
Feb 16, 2022 492.29 495.24 482.88 493.17 1,843,363 -1.46(-0.30%)
Feb 15, 2022 494.07 496.63 491.59 494.63 2,061,959 +7.08(+1.45%)
Feb 14, 2022 489.89 492.33 482.62 487.55 1,787,662 -2.99(-0.61%)
Feb 11, 2022 498.94 501.78 488.34 490.54 2,441,336 -8.48(-1.70%)
Feb 10, 2022 501.32 504.79 495.81 499.02 2,657,707 -9.96(-1.96%)
Feb 09, 2022 508.18 514.19 505.95 508.98 2,343,428 +7.39(+1.47%)
Feb 08, 2022 496.53 503.75 491.34 501.59 1,518,356 +5.06(+1.02%)
Feb 07, 2022 501.73 502.41 494.93 496.53 1,936,782 -3.73(-0.75%)
Feb 04, 2022 498.66 502.41 491.63 500.26 2,480,537 -1.92(-0.38%)
Feb 03, 2022 496.52 506.68 502.19 2,765,624 +0.52(+0.10%)
Feb 02, 2022 491.18 503.56 490.44 501.67 2,648,602 +13.08(+2.68%)
Feb 01, 2022 485.31 489.81 477.56 488.59 2,440,511 +3.15(+0.65%)
Jan 31, 2022 472.82 486.68 485.44 2,577,415 +12.20(+2.58%)
Jan 28, 2022 464.88 473.51 457.35 473.23 1,996,447 +9.52(+2.05%)
Jan 27, 2022 467.94 476.46 461.58 463.71 2,468,671 -0.91(-0.20%)
Jan 26, 2022 464.39 474.61 460.10 464.62 3,197,157 +5.91(+1.29%)
Jan 25, 2022 461.19 463.82 453.95 458.71 3,197,278 -11.13(-2.37%)
Jan 24, 2022 457.01 470.87 450.72 469.84 4,591,669 +7.01(+1.51%)
Jan 21, 2022 463.13 475.32 462.55 462.83 3,429,327 -1.16(-0.25%)
Jan 20, 2022 471.62 480.39 463.05 464.00 3,005,096 -7.05(-1.50%)
Jan 19, 2022 470.79 476.89 468.11 471.05 2,982,631 +2.01(+0.43%)
Jan 18, 2022 475.18 475.18 467.88 469.04 3,956,210 -14.34(-2.97%)
Jan 14, 2022 483.38 0 -13.35(-2.69%)
Jan 13, 2022 507.07 508.42 495.14 496.73 2,518,970 -8.57(-1.70%)
Jan 12, 2022 501.68 509.36 501.66 505.30 1,799,064 +3.62(+0.72%)
Jan 11, 2022 498.57 502.10 490.39 501.68 2,552,619 +3.10(+0.62%)
Jan 10, 2022 508.65 509.73 488.67 498.57 5,113,734 -16.70(-3.24%)
Jan 07, 2022 526.20 526.98 513.41 515.27 2,418,206 -13.09(-2.48%)
Jan 06, 2022 524.90 531.93 522.36 528.36 2,601,946 -0.11(-0.02%)
Jan 05, 2022 541.71 543.02 528.33 528.48 3,001,119 -13.75(-2.54%)
Jan 04, 2022 542.23 546.54 539.89 542.23 2,182,056 -2.38(-0.44%)
Jan 03, 2022 543.00 545.34 533.85 544.61 2,824,202 -0.95(-0.17%)
Dec 31, 2021 541.44 545.89 537.23 545.57 1,570,428 +3.64(+0.67%)
Dec 30, 2021 547.32 547.66 540.44 541.92 1,392,378 -3.71(-0.68%)
Dec 29, 2021 544.32 549.21 541.53 545.63 1,818,929 +3.01(+0.55%)
Dec 28, 2021 541.46 544.55 538.84 542.62 1,201,851 +1.12(+0.21%)
Dec 27, 2021 530.03 543.68 529.94 541.50 2,354,725 +12.59(+2.38%)
Dec 23, 2021 530.23 531.06 526.14 528.91 1,829,438 +0.67(+0.13%)
Dec 22, 2021 524.12 528.55 518.75 528.24 1,512,610 +4.07(+0.78%)
Dec 21, 2021 529.04 530.27 515.18 524.16 2,569,798 -3.01(-0.57%)
Dec 20, 2021 520.99 527.73 517.05 527.17 2,114,323 +0.91(+0.17%)
Dec 17, 2021 527.90 534.77 519.89 526.26 5,990,431 -4.82(-0.91%)
Dec 16, 2021 542.77 544.46 528.03 531.08 2,790,144 -10.69(-1.97%)
Dec 15, 2021 524.91 544.40 524.26 541.77 3,049,594 +19.23(+3.68%)
Dec 14, 2021 534.76 535.45 516.61 522.54 3,631,958 -12.95(-2.42%)
Dec 13, 2021 528.98 537.92 526.61 535.49 3,520,039 -1.54(-0.29%)
Dec 10, 2021 513.86 539.39 513.76 537.03 6,590,636 +33.14(+6.58%)
Dec 09, 2021 508.18 511.57 503.38 503.89 3,322,162 -5.55(-1.09%)
Dec 08, 2021 524.91 526.43 505.06 509.44 3,156,675 -11.44(-2.20%)
Dec 07, 2021 517.26 521.83 513.86 520.89 2,681,032 +8.79(+1.72%)
Dec 06, 2021 511.50 515.15 507.00 512.10 2,527,837 +3.79(+0.75%)
Dec 03, 2021 509.33 516.54 504.31 508.31 3,106,327 +3.29(+0.65%)
Dec 02, 2021 498.29 510.21 494.00 505.02 3,404,840 -4.16(-0.82%)
Dec 01, 2021 521.92 526.87 508.76 509.18 2,993,940 -9.17(-1.77%)
Nov 30, 2021 529.52 535.45 515.00 518.35 4,405,581 -14.90(-2.79%)
Nov 29, 2021 524.84 538.91 521.26 533.25 3,054,501 +5.39(+1.02%)
Nov 26, 2021 528.13 532.93 523.09 527.86 1,919,607 +0.71(+0.13%)
Nov 24, 2021 524.27 529.36 522.14 527.15 2,410,424 +3.15(+0.60%)
Nov 23, 2021 516.99 524.54 512.96 524.00 2,234,097 +5.39(+1.04%)
Nov 22, 2021 512.53 524.15 511.56 518.61 2,279,399 +5.63(+1.10%)
Nov 19, 2021 513.26 514.41 507.42 512.98 1,991,324 +4.25(+0.83%)
Nov 18, 2021 507.57 510.10 502.12 508.73 1,731,690 +2.96(+0.59%)
Nov 17, 2021 506.93 510.05 504.05 505.77 1,673,862 -0.41(-0.08%)
Nov 16, 2021 499.57 507.70 497.24 506.18 1,732,907 +6.56(+1.31%)
Nov 15, 2021 498.27 502.70 497.81 499.62 1,448,471 +2.61(+0.53%)
Nov 12, 2021 494.20 499.40 493.22 497.00 1,852,462 +4.80(+0.97%)
Nov 11, 2021 486.46 492.52 484.39 492.21 1,275,092 +4.98(+1.02%)
Nov 10, 2021 488.44 484.12 487.23 1,275,958 -1.64(-0.34%)
Nov 09, 2021 485.43 489.25 484.41 488.88 1,957,192 +4.71(+0.97%)
Nov 08, 2021 493.39 493.39 480.70 484.17 2,948,374 -8.95(-1.81%)
Nov 05, 2021 494.70 497.71 488.80 493.11 2,155,790 -2.40(-0.48%)
Nov 04, 2021 487.24 499.93 486.28 495.52 2,720,598 +12.77(+2.65%)
Nov 03, 2021 481.79 483.35 476.42 482.74 1,931,415 +5.16(+1.08%)
Nov 02, 2021 475.45 480.01 473.51 477.58 2,095,971 +4.89(+1.03%)
Nov 01, 2021 474.88 470.41 468.20 472.69 1,611,555 +0.32(+0.07%)
Oct 29, 2021 467.80 474.90 472.38 2,612,646 +0.97(+0.21%)
Oct 28, 2021 467.97 471.40 1,417,338 +2.12(+0.45%)
Oct 27, 2021 464.23 471.57 463.95 469.28 1,814,960 +3.43(+0.74%)
Oct 26, 2021 462.58 465.85 2,479,401 -4.38(-0.93%)
Oct 25, 2021 462.45 470.23 1,983,738 +7.78(+1.68%)
Oct 22, 2021 459.57 465.37 462.45 1,782,606 +4.57(+1.00%)
Oct 21, 2021 450.72 458.29 450.06 457.88 1,483,170 +7.16(+1.59%)
Oct 20, 2021 449.52 453.34 448.87 450.72 1,410,023 +2.58(+0.58%)
Oct 19, 2021 444.23 448.22 441.65 448.14 1,422,378 +4.92(+1.11%)
Oct 18, 2021 431.38 443.61 430.32 443.22 2,231,931 +9.17(+2.11%)
Oct 15, 2021 435.49 435.54 430.97 434.05 1,557,953 +1.60(+0.37%)
Oct 14, 2021 428.98 433.38 428.40 432.45 1,543,237 +5.20(+1.22%)
Oct 13, 2021 430.36 432.25 426.07 427.25 1,690,519 -1.51(-0.35%)
Oct 12, 2021 431.90 434.49 427.68 428.75 1,438,556 -2.72(-0.63%)
Oct 11, 2021 431.79 435.30 431.31 431.47 1,054,327 -2.06(-0.48%)
Oct 08, 2021 436.98 437.27 431.76 433.53 1,611,146 -0.98(-0.23%)
Oct 07, 2021 437.96 440.96 433.74 434.51 2,049,036 +3.39(+0.79%)
Oct 06, 2021 425.93 431.55 424.44 431.12 1,388,518 +2.97(+0.69%)
Oct 05, 2021 421.76 430.90 421.76 428.15 1,884,752 +5.82(+1.38%)
Oct 04, 2021 430.16 431.13 418.48 422.32 2,359,307 -7.83(-1.82%)
Oct 01, 2021 431.50 432.79 422.89 430.15 1,939,301 -0.98(-0.23%)
Sep 30, 2021 435.23 436.90 431.08 431.13 1,914,390 -2.34(-0.54%)
Sep 29, 2021 431.63 437.51 430.70 433.47 2,003,008 +4.26(+0.99%)
Sep 28, 2021 438.61 438.95 427.60 429.21 2,742,586 -12.67(-2.87%)
Sep 27, 2021 446.68 451.42 438.70 441.89 2,632,443 -6.90(-1.54%)
Sep 24, 2021 437.49 449.72 436.55 448.79 3,495,489 +14.36(+3.31%)
Sep 23, 2021 433.96 437.08 432.81 434.42 2,144,137 +0.21(+0.05%)
Sep 22, 2021 436.26 436.89 431.60 434.21 1,438,854 +0.43(+0.10%)
Sep 21, 2021 432.85 438.32 431.91 433.78 1,595,816 +0.93(+0.21%)
Sep 20, 2021 438.12 442.26 428.51 432.85 2,711,105 -8.03(-1.82%)
Sep 17, 2021 442.90 444.06 438.49 440.88 3,555,573 -3.65(-0.82%)
Sep 16, 2021 442.11 444.97 438.06 444.53 1,644,230 +2.48(+0.56%)
Sep 15, 2021 439.66 443.51 437.65 442.05 1,844,791 +2.23(+0.51%)
Sep 14, 2021 442.26 443.46 438.88 439.82 1,442,111 -1.38(-0.31%)
Sep 13, 2021 448.12 449.25 439.62 441.21 1,750,078 -5.09(-1.14%)
Sep 10, 2021 448.23 449.41 444.42 446.30 1,383,780 -0.55(-0.12%)
Sep 09, 2021 448.39 450.72 446.38 446.85 1,457,365 +0.03(+0.01%)
Sep 08, 2021 440.50 446.94 439.51 446.82 1,429,405 +5.85(+1.33%)
Sep 07, 2021 443.75 444.42 439.07 440.97 1,525,271 -2.83(-0.64%)
Sep 03, 2021 440.39 444.81 440.39 443.80 1,358,902 +1.52(+0.34%)
Sep 02, 2021 440.79 442.73 439.81 442.28 1,516,512 +4.27(+0.97%)
Sep 01, 2021 437.01 438.17 433.53 438.01 1,380,936 +0.99(+0.23%)
Aug 31, 2021 437.65 438.36 434.10 437.02 1,770,467 -0.42(-0.10%)
Aug 30, 2021 432.75 438.08 432.18 437.44 1,277,596 +5.36(+1.24%)
Aug 27, 2021 431.09 433.31 428.69 432.08 1,365,792 +0.99(+0.23%)
Aug 26, 2021 432.94 434.13 428.59 431.09 1,478,485 -1.84(-0.43%)
Aug 25, 2021 432.55 434.46 429.19 432.94 1,584,413 -0.54(-0.12%)
Aug 24, 2021 436.79 436.93 432.04 433.47 1,605,750 -3.01(-0.69%)
Aug 23, 2021 438.73 440.45 436.16 436.49 1,913,122 -3.89(-0.88%)
Aug 20, 2021 437.02 441.94 435.27 440.38 1,991,956 +4.54(+1.04%)
Aug 19, 2021 424.99 437.03 423.42 435.84 2,036,104 +7.72(+1.80%)
Aug 18, 2021 432.68 436.78 427.82 428.12 2,115,185 -5.88(-1.36%)
Aug 17, 2021 434.50 435.38 431.47 434.00 2,015,951 -0.58(-0.13%)
Aug 16, 2021 429.75 434.82 428.93 434.58 1,579,795 +4.91(+1.14%)
Aug 13, 2021 427.71 430.18 426.52 429.66 1,364,584 +2.36(+0.55%)
Aug 12, 2021 425.04 428.52 424.32 427.30 1,297,596 +1.02(+0.24%)
Aug 11, 2021 427.44 429.84 423.89 426.29 2,363,379 +1.22(+0.29%)
Aug 10, 2021 422.80 425.81 422.80 425.07 1,973,154 +2.46(+0.58%)
Aug 09, 2021 422.79 424.83 421.50 422.61 1,534,858 +0.81(+0.19%)
Aug 06, 2021 424.78 425.48 421.11 421.81 1,865,473 -3.42(-0.80%)
Aug 05, 2021 420.00 425.52 419.02 425.22 1,815,199 +7.82(+1.87%)
Aug 04, 2021 418.32 420.23 415.34 417.40 1,334,180 -0.03(-0.01%)
Aug 03, 2021 412.49 419.09 411.72 417.43 1,509,130 +5.90(+1.43%)
Aug 02, 2021 413.16 413.25 408.23 411.53 1,424,844 -0.77(-0.19%)
Jul 30, 2021 408.71 414.01 408.67 412.30 2,380,553 +4.15(+1.02%)
Jul 29, 2021 404.58 408.59 403.32 408.14 1,494,748 +3.80(+0.94%)
Jul 28, 2021 405.35 406.88 402.74 404.34 1,422,951 -2.03(-0.50%)
Jul 27, 2021 406.05 406.58 403.75 406.37 1,739,705 +1.05(+0.26%)
Jul 26, 2021 405.47 406.53 402.55 405.32 1,273,926 -0.18(-0.04%)
Jul 23, 2021 400.58 406.04 399.39 405.50 1,403,927 +5.64(+1.41%)
Jul 22, 2021 398.39 400.88 396.04 399.86 1,397,951 +2.42(+0.61%)
Jul 21, 2021 399.45 399.45 394.77 397.44 1,565,441 -1.18(-0.30%)
Jul 20, 2021 396.47 400.37 395.37 398.62 2,135,494 +2.00(+0.50%)
Jul 19, 2021 393.12 397.73 392.69 396.62 2,394,429 +3.62(+0.92%)
Jul 16, 2021 394.67 395.92 392.42 393.00 1,476,602 -1.39(-0.35%)
Jul 15, 2021 393.08 394.75 390.61 394.38 1,976,408 +1.79(+0.46%)
Jul 14, 2021 391.28 393.09 390.02 392.59 1,321,318 +2.58(+0.66%)
Jul 13, 2021 387.57 391.96 387.57 390.02 1,608,481 -0.59(-0.15%)
Jul 12, 2021 396.51 396.81 387.40 390.61 2,600,909 -4.30(-1.09%)
Jul 09, 2021 391.25 396.47 390.33 394.91 2,406,091 +5.00(+1.28%)
Jul 08, 2021 386.42 390.95 386.09 389.91 2,333,022 +2.36(+0.61%)
Jul 07, 2021 382.30 388.92 382.30 387.55 2,410,267 +5.57(+1.46%)
Jul 06, 2021 382.91 384.41 380.30 381.97 2,206,573 -0.08(-0.02%)
Jul 02, 2021 379.44 383.80 379.34 382.05 1,751,565 +4.22(+1.12%)
Jul 01, 2021 379.52 380.85 377.20 377.83 1,590,022 -1.09(-0.29%)
Jun 30, 2021 381.12 383.51 378.28 378.92 2,121,230 -2.99(-0.78%)
Jun 29, 2021 379.52 382.53 378.73 381.91 1,589,890 +2.16(+0.57%)
Jun 28, 2021 378.28 380.59 376.49 379.75 1,718,210 +1.94(+0.51%)
Jun 25, 2021 376.33 377.85 374.69 377.81 2,147,295 +2.34(+0.62%)
Jun 24, 2021 376.76 378.75 375.21 375.47 1,553,103 +0.10(+0.03%)
Jun 23, 2021 376.36 376.78 374.05 375.38 1,604,960 -0.20(-0.05%)
Jun 22, 2021 370.63 375.88 370.19 375.58 2,019,789 +5.15(+1.39%)
Jun 21, 2021 366.07 371.23 364.45 370.42 1,703,372 +5.67(+1.55%)
Jun 18, 2021 368.46 368.61 364.20 364.75 3,566,729 -3.71(-1.01%)
Jun 17, 2021 364.28 370.11 363.15 368.46 1,760,877 +5.11(+1.41%)
Jun 16, 2021 368.12 370.08 361.15 363.35 1,880,976 -4.31(-1.17%)
Jun 15, 2021 367.51 368.22 365.41 367.66 1,306,815 +0.14(+0.04%)
Jun 14, 2021 364.67 367.72 363.03 367.51 1,725,120 +1.85(+0.51%)
Jun 11, 2021 367.61 367.61 364.42 365.66 1,466,382 -1.13(-0.31%)
Jun 10, 2021 364.17 367.13 363.42 366.79 1,466,129 +2.92(+0.80%)
Jun 09, 2021 364.11 365.62 363.08 363.87 1,460,790 +0.25(+0.07%)
Jun 08, 2021 364.30 365.07 361.70 363.62 1,622,706 -0.67(-0.18%)
Jun 07, 2021 369.15 370.09 362.54 364.30 2,626,484 -6.82(-1.84%)
Jun 04, 2021 367.92 371.34 367.46 371.11 1,844,004 +3.50(+0.95%)
Jun 03, 2021 363.57 367.92 362.82 367.62 1,859,117 +3.14(+0.86%)
Jun 02, 2021 362.36 365.75 361.72 364.48 1,963,226 +2.26(+0.62%)
Jun 01, 2021 363.83 363.97 359.60 362.22 2,210,719 -0.04(-0.01%)
May 28, 2021 367.89 369.00 361.07 362.25 4,889,423 -8.84(-2.38%)
May 27, 2021 368.82 371.35 367.26 371.09 4,650,023 +1.80(+0.49%)
May 26, 2021 369.52 371.33 368.72 369.29 1,719,977 +0.23(+0.06%)
May 25, 2021 367.38 369.41 365.86 369.06 1,440,273 +1.85(+0.50%)
May 24, 2021 368.07 369.43 365.72 367.22 1,729,680 +2.62(+0.72%)
May 21, 2021 368.75 369.04 364.32 364.60 1,782,006 -2.74(-0.75%)
May 20, 2021 363.13 368.24 362.26 367.34 1,489,847 +3.75(+1.03%)
May 19, 2021 361.18 365.57 360.21 363.59 1,801,455 -3.02(-0.82%)
May 18, 2021 370.09 372.96 366.31 366.60 1,772,804 -1.10(-0.30%)
May 17, 2021 368.74 370.66 366.69 367.70 1,911,357 -0.44(-0.12%)
May 14, 2021 365.96 369.49 364.01 368.14 1,959,080 +4.68(+1.29%)
May 13, 2021 357.29 365.29 355.83 363.46 2,113,051 +7.02(+1.97%)
May 12, 2021 360.08 360.98 355.40 356.44 2,447,238 -5.73(-1.58%)
May 11, 2021 363.25 364.79 360.08 362.17 1,941,696 -3.16(-0.86%)
May 10, 2021 369.17 371.47 365.14 365.33 2,086,929 -2.72(-0.74%)
May 07, 2021 366.62 370.09 366.02 368.05 1,897,709 +1.49(+0.41%)
May 06, 2021 357.39 366.73 357.39 366.56 2,757,327 +9.83(+2.75%)
May 05, 2021 360.42 361.51 356.30 356.73 1,989,318 -2.67(-0.74%)
May 04, 2021 362.98 363.17 357.93 359.40 2,227,302 -3.86(-1.06%)
May 03, 2021 358.01 363.55 357.10 363.26 2,804,411 +6.92(+1.94%)
Apr 30, 2021 357.12 358.32 355.61 356.34 2,212,575 -1.39(-0.39%)
Apr 29, 2021 352.94 358.85 352.93 357.73 1,929,564 +4.54(+1.29%)
Apr 28, 2021 353.15 354.06 351.84 353.19 1,365,906 -0.59(-0.17%)
Apr 27, 2021 351.83 354.50 349.08 353.78 1,962,611 +1.62(+0.46%)
Apr 26, 2021 357.31 357.31 351.87 352.16 2,154,772 -4.55(-1.28%)
Apr 23, 2021 354.78 358.21 353.97 356.71 1,470,152 +1.93(+0.54%)
Apr 22, 2021 357.73 358.78 353.61 354.78 2,236,804 -2.70(-0.76%)
Apr 21, 2021 355.12 357.95 354.98 357.49 1,603,043 +2.25(+0.63%)
Apr 20, 2021 352.62 358.70 352.36 355.23 2,438,071 +2.08(+0.59%)
Apr 19, 2021 354.53 355.04 351.86 353.15 1,632,275 -1.12(-0.32%)
Apr 16, 2021 353.29 356.25 352.22 354.27 2,353,562 +1.84(+0.52%)
Apr 15, 2021 348.69 353.15 348.10 352.43 1,936,130 +5.38(+1.55%)
Apr 14, 2021 348.66 348.66 346.46 347.05 1,579,329 -1.95(-0.56%)
Apr 13, 2021 349.12 351.00 348.10 349.00 1,879,592 +0.38(+0.11%)
Apr 12, 2021 346.74 349.04 345.30 348.62 1,921,565 +1.53(+0.44%)
Apr 09, 2021 344.89 347.57 343.63 347.09 1,685,510 +1.90(+0.55%)
Apr 08, 2021 346.70 349.77 343.64 345.19 2,970,554 +2.30(+0.67%)
Apr 07, 2021 344.85 345.42 341.74 342.88 1,890,490 -1.25(-0.36%)
Apr 06, 2021 343.83 346.70 343.07 344.14 2,241,322 -0.67(-0.19%)
Apr 05, 2021 341.63 346.57 341.00 344.81 2,831,014 +5.62(+1.66%)
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.