Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costco Wholesale (NQ: COST )

906.98 +6.24 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2023 479.03 482.29 478.01 480.84 2,151,436 +5.22(+1.10%)
Mar 30, 2023 477.10 479.75 475.16 475.63 1,596,730 +0.73(+0.15%)
Mar 29, 2023 473.42 475.45 470.23 474.90 1,697,451 +3.83(+0.81%)
Mar 28, 2023 476.72 478.13 469.75 471.07 1,454,197 -6.24(-1.31%)
Mar 27, 2023 481.24 483.74 476.62 477.31 1,501,332 -1.98(-0.41%)
Mar 24, 2023 471.23 479.97 470.86 479.30 1,691,336 +7.27(+1.54%)
Mar 23, 2023 474.86 477.34 468.67 472.03 1,618,082 +0.23(+0.05%)
Mar 22, 2023 473.67 480.60 471.63 471.80 1,342,514 -3.22(-0.68%)
Mar 21, 2023 477.10 477.10 470.31 475.02 1,718,945 +1.51(+0.32%)
Mar 20, 2023 472.26 474.96 470.05 473.51 1,678,114 +2.17(+0.46%)
Mar 17, 2023 473.30 474.10 465.98 471.34 4,091,259 -0.25(-0.05%)
Mar 16, 2023 469.29 472.39 467.19 471.59 2,046,084 +1.60(+0.34%)
Mar 15, 2023 465.98 471.31 463.11 470.00 2,299,988 +3.62(+0.78%)
Mar 14, 2023 460.10 469.51 457.74 466.38 2,502,434 +9.60(+2.10%)
Mar 13, 2023 451.74 461.31 451.74 456.78 1,859,093 +0.83(+0.18%)
Mar 10, 2023 463.53 464.96 453.27 455.94 2,193,761 -8.11(-1.75%)
Mar 09, 2023 471.76 474.19 463.18 464.05 1,682,169 -6.31(-1.34%)
Mar 08, 2023 467.42 471.18 465.62 470.36 1,599,549 +0.86(+0.18%)
Mar 07, 2023 470.42 479.24 469.36 469.50 2,746,713 +2.00(+0.43%)
Mar 06, 2023 461.15 473.05 460.18 467.50 3,206,014 +7.57(+1.65%)
Mar 03, 2023 459.51 460.65 450.32 459.93 5,532,701 -10.09(-2.15%)
Mar 02, 2023 461.96 471.71 460.22 470.02 2,459,035 +6.79(+1.47%)
Mar 01, 2023 465.58 467.01 459.70 463.23 1,815,418 -5.33(-1.14%)
Feb 28, 2023 469.94 473.11 468.18 468.56 1,981,338 -2.76(-0.59%)
Feb 27, 2023 476.66 477.10 470.01 471.32 1,551,199 -1.53(-0.32%)
Feb 24, 2023 472.82 474.54 469.07 472.85 1,640,526 -4.38(-0.92%)
Feb 23, 2023 482.71 482.76 472.12 477.23 1,597,835 -4.11(-0.85%)
Feb 22, 2023 487.67 489.16 480.58 481.35 1,373,452 -4.21(-0.87%)
Feb 21, 2023 484.67 487.73 480.53 485.56 1,872,174 -5.56(-1.13%)
Feb 17, 2023 488.00 491.33 485.65 491.11 1,385,211 +3.27(+0.67%)
Feb 16, 2023 487.37 494.26 487.36 487.84 1,503,254 -6.95(-1.40%)
Feb 15, 2023 486.51 494.93 485.17 494.79 1,469,977 +7.80(+1.60%)
Feb 14, 2023 488.72 491.47 482.55 486.99 1,298,663 -3.13(-0.64%)
Feb 13, 2023 485.56 490.44 485.18 490.12 1,501,023 +6.25(+1.29%)
Feb 10, 2023 482.43 484.40 479.40 483.86 1,588,069 -0.62(-0.13%)
Feb 09, 2023 488.99 492.74 482.34 484.48 1,566,351 -3.08(-0.63%)
Feb 08, 2023 494.80 495.66 485.38 487.56 2,128,894 -12.31(-2.46%)
Feb 07, 2023 495.48 501.28 491.03 499.87 1,991,482 +0.91(+0.18%)
Feb 06, 2023 497.85 500.54 495.74 498.96 1,797,567 +0.76(+0.15%)
Feb 03, 2023 502.39 504.73 495.97 498.20 1,905,613 -8.35(-1.65%)
Feb 02, 2023 507.38 512.95 503.85 506.55 2,359,462 +6.21(+1.24%)
Feb 01, 2023 491.06 502.79 487.59 500.33 2,137,563 +6.54(+1.32%)
Jan 31, 2023 486.15 494.06 484.96 493.79 1,990,880 +7.59(+1.56%)
Jan 30, 2023 483.39 488.44 483.39 486.20 1,920,422 -0.01(-0.00%)
Jan 27, 2023 482.80 491.82 480.96 486.21 2,105,522 +4.82(+1.00%)
Jan 26, 2023 476.46 481.75 475.08 481.39 1,631,290 +7.17(+1.51%)
Jan 25, 2023 472.75 475.25 468.06 474.22 1,375,962 -1.19(-0.25%)
Jan 24, 2023 475.35 476.85 470.48 475.41 1,561,443 -0.48(-0.10%)
Jan 23, 2023 463.66 478.43 461.39 475.89 2,803,892 +12.08(+2.60%)
Jan 20, 2023 457.84 464.02 453.54 463.82 2,679,571 +10.26(+2.26%)
Jan 19, 2023 460.08 461.35 452.19 453.56 1,985,312 -9.64(-2.08%)
Jan 18, 2023 468.36 472.23 462.28 463.20 1,995,212 -7.05(-1.50%)
Jan 17, 2023 468.67 473.83 467.93 470.25 1,593,250 +1.47(+0.31%)
Jan 13, 2023 464.57 469.11 462.75 468.78 1,455,301 +2.73(+0.58%)
Jan 12, 2023 468.53 468.54 462.50 466.06 1,684,731 -1.82(-0.39%)
Jan 11, 2023 464.03 468.08 462.85 467.88 1,629,311 +2.81(+0.60%)
Jan 10, 2023 460.95 465.73 459.34 465.06 1,706,253 +2.56(+0.55%)
Jan 09, 2023 466.54 470.35 461.91 462.50 2,467,789 -3.98(-0.85%)
Jan 06, 2023 447.37 467.98 446.53 466.48 5,356,313 +31.57(+7.26%)
Jan 05, 2023 439.12 440.94 434.36 434.91 2,237,754 -6.15(-1.40%)
Jan 04, 2023 441.67 443.92 437.23 441.07 2,170,167 +3.17(+0.72%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.