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 (%)
Jan 31, 2024 699.17 703.36 690.91 692.75 1,932,958 -5.84(-0.84%)
Jan 30, 2024 690.81 700.49 688.68 698.59 1,614,067 +6.71(+0.97%)
Jan 29, 2024 687.78 692.00 684.15 691.88 2,221,081 +7.11(+1.04%)
Jan 26, 2024 677.99 685.13 677.41 684.77 1,831,135 +6.96(+1.03%)
Jan 25, 2024 684.39 684.39 673.89 677.81 2,756,634 -6.59(-0.96%)
Jan 24, 2024 686.89 687.86 681.02 684.40 1,951,485 -1.08(-0.16%)
Jan 23, 2024 688.60 689.51 682.52 685.48 2,217,105 -4.90(-0.71%)
Jan 22, 2024 693.30 696.52 688.40 690.38 2,459,485 -2.56(-0.37%)
Jan 19, 2024 686.39 693.99 680.57 692.95 2,274,845 +7.75(+1.13%)
Jan 18, 2024 680.74 685.61 678.12 685.20 1,905,212 +3.11(+0.46%)
Jan 17, 2024 678.41 682.77 677.11 682.09 1,791,712 +2.69(+0.40%)
Jan 16, 2024 681.14 684.41 676.08 679.40 1,631,531 -1.75(-0.26%)
Jan 12, 2024 675.42 681.62 674.04 681.14 2,395,750 +9.63(+1.43%)
Jan 11, 2024 668.94 672.44 665.59 671.51 1,675,033 +0.82(+0.12%)
Jan 10, 2024 667.51 671.76 666.95 670.70 1,805,474 +5.56(+0.84%)
Jan 09, 2024 656.86 665.24 656.24 665.13 1,891,675 +5.47(+0.83%)
Jan 08, 2024 653.80 660.05 652.03 659.66 2,250,828 +5.66(+0.87%)
Jan 05, 2024 654.17 657.63 650.24 654.00 2,240,325 +7.64(+1.18%)
Jan 04, 2024 640.11 647.91 638.54 646.36 2,175,234 +3.65(+0.57%)
Jan 03, 2024 649.21 653.44 641.13 642.71 2,618,541 -5.94(-0.92%)
Jan 02, 2024 653.57 655.78 647.51 648.65 2,663,155 -9.40(-1.43%)
Dec 29, 2023 658.97 661.15 655.14 658.05 1,953,509 -3.01(-0.46%)
Dec 28, 2023 663.81 664.81 659.56 661.07 1,499,567 -3.69(-0.55%)
Dec 27, 2023 660.67 666.53 658.37 664.75 1,878,024 +7.16(+1.09%)
Dec 26, 2023 656.03 658.80 653.85 657.60 1,815,188 +2.94(+0.45%)
Dec 22, 2023 651.14 656.28 649.19 654.65 1,684,176 +6.28(+0.97%)
Dec 21, 2023 649.06 650.50 642.81 648.38 2,435,766 +4.05(+0.63%)
Dec 20, 2023 654.84 657.33 644.12 644.32 3,875,694 -16.32(-2.47%)
Dec 19, 2023 657.97 663.62 652.24 660.64 3,522,234 -3.41(-0.51%)
Dec 18, 2023 647.73 664.70 644.42 664.05 6,896,046 +21.85(+3.40%)
Dec 15, 2023 625.31 645.08 624.34 642.20 9,064,685 +27.33(+4.45%)
Dec 14, 2023 625.00 625.70 614.39 614.86 3,903,485 -10.94(-1.75%)
Dec 13, 2023 617.92 626.38 615.08 625.80 2,409,372 +12.18(+1.99%)
Dec 12, 2023 611.61 613.80 607.48 613.62 2,437,397 +5.50(+0.90%)
Dec 11, 2023 606.27 609.26 603.15 608.12 2,192,107 +12.75(+2.14%)
Dec 08, 2023 593.24 598.13 592.39 595.37 1,541,220 -0.17(-0.03%)
Dec 07, 2023 594.61 596.90 591.05 595.53 1,733,764 +3.43(+0.58%)
Dec 06, 2023 590.22 593.13 588.62 592.10 2,291,750 +2.03(+0.34%)
Dec 05, 2023 583.43 593.51 581.96 590.07 2,409,540 +6.11(+1.05%)
Dec 04, 2023 577.21 584.40 576.53 583.96 1,665,756 +2.76(+0.47%)
Dec 01, 2023 578.31 581.30 575.69 581.20 1,513,537 +3.42(+0.59%)
Nov 30, 2023 573.00 578.10 568.12 577.78 1,799,927 +4.76(+0.83%)
Nov 29, 2023 580.18 580.19 572.60 573.03 1,352,687 -5.99(-1.03%)
Nov 28, 2023 578.22 582.34 576.50 579.01 1,318,941 -0.88(-0.15%)
Nov 27, 2023 577.57 584.80 577.46 579.89 1,668,656 +3.45(+0.60%)
Nov 24, 2023 576.11 579.20 575.51 576.44 662,485 +2.22(+0.39%)
Nov 22, 2023 572.04 576.23 571.55 574.22 1,096,604 +4.66(+0.82%)
Nov 21, 2023 567.31 570.19 563.13 569.55 1,203,444 +3.41(+0.60%)
Nov 20, 2023 562.77 567.62 562.77 566.14 1,666,170 +3.56(+0.63%)
Nov 17, 2023 564.29 565.29 559.57 562.59 1,820,204 -1.39(-0.25%)
Nov 16, 2023 571.58 571.78 557.80 563.98 3,029,630 -17.74(-3.05%)
Nov 15, 2023 579.00 584.75 578.42 581.72 2,218,947 +5.83(+1.01%)
Nov 14, 2023 567.06 576.62 566.54 575.89 2,089,979 +12.25(+2.17%)
Nov 13, 2023 560.49 565.32 559.01 563.64 1,693,478 +1.08(+0.19%)
Nov 10, 2023 553.57 563.30 550.68 562.56 1,958,690 +13.50(+2.46%)
Nov 09, 2023 554.64 554.64 547.83 549.06 1,321,262 -4.01(-0.72%)
Nov 08, 2023 557.68 558.53 550.05 553.06 1,377,669 -3.79(-0.68%)
Nov 07, 2023 558.05 559.41 555.18 556.85 1,408,649 +1.41(+0.25%)
Nov 06, 2023 546.35 558.20 546.00 555.44 2,109,782 +8.70(+1.59%)
Nov 03, 2023 543.27 548.78 541.22 546.75 1,874,044 +4.81(+0.89%)
Nov 02, 2023 542.46 545.39 538.08 541.94 2,154,546 +0.19(+0.03%)
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.