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 )

711.25 -3.94 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 547.63 548.89 543.79 545.37 1,404,335 -2.58(-0.47%)
Jul 28, 2023 549.17 552.31 547.26 547.94 1,410,073 +1.45(+0.27%)
Jul 27, 2023 552.22 555.57 545.30 546.49 1,526,622 -4.22(-0.77%)
Jul 26, 2023 550.07 552.52 548.04 550.72 1,342,725 +0.95(+0.17%)
Jul 25, 2023 551.30 552.06 548.90 549.76 1,647,964 +1.22(+0.22%)
Jul 24, 2023 542.77 551.11 540.70 548.54 2,145,235 +5.91(+1.09%)
Jul 21, 2023 543.91 546.71 542.23 542.63 5,537,472 +0.88(+0.16%)
Jul 20, 2023 538.69 545.75 538.60 541.76 1,781,078 +2.77(+0.51%)
Jul 19, 2023 539.35 540.71 536.95 538.99 1,295,725 +0.51(+0.09%)
Jul 18, 2023 537.58 539.85 534.39 538.48 1,829,031 +0.61(+0.11%)
Jul 17, 2023 531.27 539.08 531.19 537.87 1,963,653 +6.09(+1.15%)
Jul 14, 2023 524.00 531.93 523.41 531.78 1,880,022 +8.03(+1.53%)
Jul 13, 2023 523.12 524.40 518.24 523.75 1,692,929 +0.44(+0.08%)
Jul 12, 2023 517.48 525.37 516.61 523.32 2,016,563 +8.13(+1.58%)
Jul 11, 2023 513.10 516.27 511.79 515.18 1,297,770 +2.56(+0.50%)
Jul 10, 2023 510.73 516.65 510.73 512.62 2,010,264 +1.91(+0.37%)
Jul 07, 2023 519.32 521.82 510.31 510.72 2,817,462 -11.98(-2.29%)
Jul 06, 2023 524.17 525.55 521.93 522.70 1,801,255 -3.66(-0.69%)
Jul 05, 2023 526.45 531.14 522.83 526.36 1,677,462 +0.09(+0.02%)
Jul 03, 2023 522.59 526.31 519.75 526.27 978,125 +2.59(+0.49%)
Jun 30, 2023 519.59 524.83 519.06 523.68 2,289,483 +6.51(+1.26%)
Jun 29, 2023 516.10 517.91 514.51 517.18 1,153,012 -1.08(-0.21%)
Jun 28, 2023 514.54 518.93 514.18 518.26 1,279,970 +2.40(+0.47%)
Jun 27, 2023 508.38 517.88 507.85 515.85 1,720,006 +6.72(+1.32%)
Jun 26, 2023 510.09 510.54 507.03 509.13 1,314,183 -0.99(-0.19%)
Jun 23, 2023 508.85 511.06 505.16 510.12 1,475,947 +0.23(+0.05%)
Jun 22, 2023 506.48 510.36 505.50 509.89 1,145,297 +4.46(+0.88%)
Jun 21, 2023 503.77 507.40 502.44 505.44 1,309,248 -0.08(-0.02%)
Jun 20, 2023 507.70 508.63 504.00 505.51 1,731,865 -3.84(-0.75%)
Jun 16, 2023 515.63 515.94 508.47 509.36 3,236,112 -5.40(-1.05%)
Jun 15, 2023 514.56 516.76 512.28 514.75 1,923,731 +1.95(+0.38%)
Jun 14, 2023 510.67 513.45 508.86 512.81 1,892,796 +5.04(+0.99%)
Jun 13, 2023 507.77 508.68 503.77 507.77 1,238,167 +1.02(+0.20%)
Jun 12, 2023 503.16 507.04 501.92 506.75 1,444,369 +3.59(+0.71%)
Jun 09, 2023 504.05 507.81 501.43 503.16 1,323,783 -2.73(-0.54%)
Jun 08, 2023 498.51 506.09 498.51 505.89 1,573,634 +8.62(+1.73%)
Jun 07, 2023 500.47 505.12 496.63 497.27 1,834,634 -4.89(-0.97%)
Jun 06, 2023 504.10 504.47 498.76 502.17 1,449,551 -1.94(-0.38%)
Jun 05, 2023 498.60 504.75 498.04 504.10 2,079,988 +5.51(+1.10%)
Jun 02, 2023 496.39 504.35 495.50 498.60 2,348,915 -0.01(-0.00%)
Jun 01, 2023 495.43 499.72 488.39 498.61 2,474,652 +1.01(+0.20%)
May 31, 2023 494.97 499.84 491.17 497.60 3,413,486 +3.43(+0.69%)
May 30, 2023 495.88 500.74 487.90 494.16 2,618,242 +0.75(+0.15%)
May 26, 2023 472.39 496.81 470.90 493.41 5,451,457 +20.14(+4.26%)
May 25, 2023 467.10 475.20 463.74 473.27 3,513,452 +3.69(+0.79%)
May 24, 2023 473.95 473.95 467.78 469.58 1,644,422 -2.05(-0.44%)
May 23, 2023 473.87 473.87 469.79 471.63 1,850,101 -6.81(-1.42%)
May 22, 2023 483.43 483.43 475.20 478.44 1,998,101 -4.52(-0.94%)
May 19, 2023 485.76 485.76 480.44 482.97 1,680,919 -1.54(-0.32%)
May 18, 2023 481.49 484.99 480.59 484.50 2,363,223 +3.02(+0.63%)
May 17, 2023 484.41 484.42 478.47 481.49 2,127,450 -1.12(-0.23%)
May 16, 2023 486.35 486.63 480.81 482.61 1,264,420 -5.73(-1.17%)
May 15, 2023 490.25 491.21 485.24 488.34 1,167,445 -1.97(-0.40%)
May 12, 2023 489.44 492.22 487.52 490.31 1,514,125 +2.12(+0.43%)
May 11, 2023 485.88 489.27 483.97 488.19 1,076,055 +2.17(+0.45%)
May 10, 2023 488.25 491.19 481.59 486.02 1,292,716 -1.10(-0.23%)
May 09, 2023 483.39 488.04 482.84 487.12 1,615,736 +1.68(+0.35%)
May 08, 2023 483.79 486.60 482.17 485.44 1,043,523 +0.00(+0.00%)
May 05, 2023 479.74 485.77 479.52 485.44 1,757,498 +8.48(+1.78%)
May 04, 2023 475.59 477.51 472.67 476.96 1,528,612 +1.27(+0.27%)
May 03, 2023 482.04 484.15 475.30 475.69 1,468,456 -4.61(-0.96%)
May 02, 2023 480.49 481.15 475.45 480.30 1,998,996 +1.19(+0.25%)
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.