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 )

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, 2020 265.43 269.22 262.27 263.32 6,087,708 -5.53(-2.06%)
Mar 30, 2020 265.50 269.37 263.98 268.85 4,759,760 +6.27(+2.39%)
Mar 27, 2020 265.17 271.04 261.66 262.58 4,602,360 -7.36(-2.73%)
Mar 26, 2020 260.44 271.26 259.38 269.94 5,916,864 +10.56(+4.07%)
Mar 25, 2020 262.47 268.48 257.85 259.38 6,103,818 -3.77(-1.43%)
Mar 24, 2020 272.06 274.60 261.19 263.14 7,706,609 -3.27(-1.23%)
Mar 23, 2020 269.67 273.05 257.12 266.41 6,111,076 -1.79(-0.67%)
Mar 20, 2020 284.37 284.45 265.06 268.20 7,126,224 -13.67(-4.85%)
Mar 19, 2020 286.67 289.84 279.48 281.87 5,877,878 -2.11(-0.74%)
Mar 18, 2020 275.20 293.67 273.36 283.98 7,254,596 +0.47(+0.17%)
Mar 17, 2020 266.89 283.69 264.40 283.51 7,760,912 +21.99(+8.41%)
Mar 16, 2020 260.27 276.62 258.13 261.52 5,915,000 -17.63(-6.32%)
Mar 13, 2020 266.74 280.05 256.98 279.15 6,605,382 +20.71(+8.01%)
Mar 12, 2020 258.99 273.02 255.20 258.44 7,911,283 -16.24(-5.91%)
Mar 11, 2020 277.85 284.25 271.69 274.68 3,924,634 -11.05(-3.87%)
Mar 10, 2020 284.41 286.04 271.90 285.73 4,593,920 +6.85(+2.46%)
Mar 09, 2020 273.22 286.59 270.59 278.88 5,628,302 -8.64(-3.01%)
Mar 06, 2020 288.26 293.20 279.59 287.52 6,697,856 -4.08(-1.40%)
Mar 05, 2020 291.62 299.69 289.24 291.61 6,892,379 -4.60(-1.55%)
Mar 04, 2020 284.71 296.42 281.69 296.20 4,558,728 +16.63(+5.95%)
Mar 03, 2020 285.49 290.14 278.00 279.57 5,554,129 -5.92(-2.07%)
Mar 02, 2020 271.92 285.83 269.09 285.49 8,185,293 +25.86(+9.96%)
Feb 28, 2020 263.43 265.36 250.53 259.63 7,684,316 -11.07(-4.09%)
Feb 27, 2020 278.88 281.67 270.59 270.71 3,921,730 -11.60(-4.11%)
Feb 26, 2020 284.02 287.49 281.37 282.31 2,421,225 +0.76(+0.27%)
Feb 25, 2020 290.90 292.35 281.12 281.55 3,118,557 -8.08(-2.79%)
Feb 24, 2020 291.37 295.52 289.30 289.63 2,448,174 -7.69(-2.59%)
Feb 21, 2020 297.89 300.38 296.47 297.32 2,424,677 -1.97(-0.66%)
Feb 20, 2020 297.66 300.20 296.45 299.29 1,544,540 +0.98(+0.33%)
Feb 19, 2020 297.44 299.70 297.12 298.31 1,530,707 +0.89(+0.30%)
Feb 18, 2020 294.60 298.74 294.24 297.42 1,675,304 +3.45(+1.17%)
Feb 14, 2020 294.48 295.35 292.70 293.96 1,205,949 +0.10(+0.03%)
Feb 13, 2020 290.76 294.40 289.55 293.86 1,557,146 +2.84(+0.98%)
Feb 12, 2020 287.00 291.35 287.00 291.01 1,497,227 +4.10(+1.43%)
Feb 11, 2020 290.01 290.38 286.72 286.91 2,214,748 -2.87(-0.99%)
Feb 10, 2020 289.76 292.69 288.69 289.79 2,529,774 +0.15(+0.05%)
Feb 07, 2020 286.29 289.81 285.48 289.64 2,061,062 +2.79(+0.97%)
Feb 06, 2020 285.69 287.99 284.30 286.85 2,075,204 +3.01(+1.06%)
Feb 05, 2020 282.92 285.30 281.44 283.84 1,876,532 +2.86(+1.02%)
Feb 04, 2020 280.68 281.91 279.01 280.98 2,149,806 +2.67(+0.96%)
Feb 03, 2020 282.92 284.37 278.01 278.31 3,056,555 -3.24(-1.15%)
Jan 31, 2020 284.35 284.93 280.67 281.55 1,993,260 -3.64(-1.28%)
Jan 30, 2020 284.61 285.35 282.61 285.19 1,337,477 -0.10(-0.04%)
Jan 29, 2020 286.48 287.50 285.12 285.30 1,859,579 -1.17(-0.41%)
Jan 28, 2020 286.15 287.26 284.85 286.47 1,705,076 +1.29(+0.45%)
Jan 27, 2020 282.13 287.31 281.67 285.18 2,457,953 -0.98(-0.34%)
Jan 24, 2020 289.39 289.63 284.85 286.15 2,155,268 -2.18(-0.76%)
Jan 23, 2020 287.54 288.82 286.36 288.34 1,666,607 +0.91(+0.32%)
Jan 22, 2020 288.82 288.96 285.88 287.42 2,407,795 -1.26(-0.44%)
Jan 21, 2020 282.18 288.76 281.77 288.69 3,887,847 +7.91(+2.82%)
Jan 17, 2020 279.60 281.35 279.26 280.78 2,719,857 +1.52(+0.54%)
Jan 16, 2020 277.75 280.21 277.37 279.26 1,908,319 +2.04(+0.73%)
Jan 15, 2020 274.95 277.43 274.66 277.22 1,740,546 +0.99(+0.36%)
Jan 14, 2020 275.78 277.39 275.16 276.24 1,584,164 -0.11(-0.04%)
Jan 13, 2020 273.63 277.07 273.52 276.35 1,929,998 +2.42(+0.88%)
Jan 10, 2020 276.47 276.71 273.39 273.92 2,197,588 -2.01(-0.73%)
Jan 09, 2020 275.13 278.27 274.36 275.93 3,538,765 +4.36(+1.61%)
Jan 08, 2020 268.16 272.30 267.71 271.57 2,705,084 +3.08(+1.15%)
Jan 07, 2020 268.47 268.81 266.59 268.50 2,130,504 -0.42(-0.16%)
Jan 06, 2020 267.76 269.16 265.98 268.92 2,881,102 +0.07(+0.03%)
Jan 03, 2020 267.30 269.92 266.63 268.85 2,090,595 +0.22(+0.08%)
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.