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 29, 2019 221.13 221.85 220.32 221.57 2,150,576 +0.84(+0.38%)
Mar 28, 2019 219.59 221.40 219.23 220.73 1,525,097 +1.66(+0.76%)
Mar 27, 2019 218.43 219.81 217.93 219.07 1,458,289 +0.31(+0.14%)
Mar 26, 2019 217.78 219.84 217.20 218.76 1,303,748 +1.92(+0.89%)
Mar 25, 2019 216.80 217.86 215.76 216.84 1,483,100 -0.54(-0.25%)
Mar 22, 2019 219.38 219.93 216.78 217.38 2,047,523 -1.81(-0.83%)
Mar 21, 2019 216.58 219.48 216.46 219.19 1,767,154 +2.34(+1.08%)
Mar 20, 2019 216.90 218.23 215.74 216.85 1,638,663 -0.06(-0.03%)
Mar 19, 2019 217.34 217.83 216.22 216.91 2,024,294 +0.42(+0.19%)
Mar 18, 2019 213.74 216.58 213.66 216.49 1,848,084 +2.74(+1.28%)
Mar 15, 2019 214.28 215.63 213.37 213.76 5,544,682 -0.22(-0.10%)
Mar 14, 2019 216.07 216.30 213.46 213.98 2,513,015 -2.32(-1.07%)
Mar 13, 2019 214.35 217.28 213.16 216.30 2,645,901 +3.13(+1.47%)
Mar 12, 2019 210.76 213.57 210.37 213.17 2,892,999 +2.99(+1.42%)
Mar 11, 2019 208.20 210.38 207.77 210.18 4,096,105 +1.71(+0.82%)
Mar 08, 2019 206.33 209.27 204.76 208.47 7,412,326 +10.09(+5.09%)
Mar 07, 2019 199.60 200.75 197.85 198.38 3,552,650 -2.23(-1.11%)
Mar 06, 2019 201.77 203.06 199.69 200.61 2,167,852 -0.54(-0.27%)
Mar 05, 2019 200.31 202.79 200.31 201.15 2,359,772 +1.29(+0.65%)
Mar 04, 2019 201.71 202.30 197.53 199.86 2,671,118 -0.94(-0.47%)
Mar 01, 2019 201.09 201.83 197.44 200.80 2,380,726 +0.64(+0.32%)
Feb 28, 2019 199.93 201.03 199.04 200.16 2,236,181 +0.63(+0.32%)
Feb 27, 2019 198.12 200.27 198.06 199.53 1,620,323 +0.40(+0.20%)
Feb 26, 2019 198.47 200.31 197.77 199.13 2,041,346 +0.51(+0.26%)
Feb 25, 2019 198.91 200.48 198.16 198.61 1,960,460 +0.69(+0.35%)
Feb 22, 2019 196.89 198.19 196.05 197.92 1,685,687 +0.97(+0.49%)
Feb 21, 2019 198.20 198.31 196.12 196.95 1,765,267 -1.72(-0.87%)
Feb 20, 2019 199.69 200.46 196.79 198.67 1,951,287 -0.92(-0.46%)
Feb 19, 2019 198.26 200.95 198.12 199.59 2,118,031 +1.51(+0.76%)
Feb 15, 2019 196.87 198.80 195.86 198.08 2,880,039 +2.41(+1.23%)
Feb 14, 2019 193.99 196.32 193.21 195.68 1,542,039 +0.95(+0.49%)
Feb 13, 2019 194.20 195.37 193.34 194.72 1,861,098 +0.82(+0.42%)
Feb 12, 2019 192.22 194.68 191.48 193.90 2,285,313 +2.91(+1.52%)
Feb 11, 2019 190.93 191.17 189.20 190.99 2,588,887 +0.89(+0.47%)
Feb 08, 2019 190.18 190.78 188.27 190.10 2,200,519 -1.19(-0.62%)
Feb 07, 2019 192.23 192.25 188.75 191.29 2,761,141 -1.81(-0.94%)
Feb 06, 2019 193.71 193.71 192.08 193.10 1,772,644 -0.01(-0.01%)
Feb 05, 2019 193.00 193.94 191.32 193.11 2,267,242 +0.39(+0.20%)
Feb 04, 2019 192.28 192.73 189.73 192.72 1,781,018 +0.83(+0.43%)
Feb 01, 2019 195.29 196.21 191.06 191.89 3,784,605 -3.98(-2.03%)
Jan 31, 2019 192.69 196.10 191.39 195.87 4,752,369 +2.99(+1.55%)
Jan 30, 2019 192.08 193.62 191.02 192.88 1,742,073 +0.95(+0.49%)
Jan 29, 2019 191.94 192.14 190.34 191.93 1,703,833 -0.42(-0.22%)
Jan 28, 2019 190.44 192.37 189.19 192.35 2,190,933 +1.55(+0.81%)
Jan 25, 2019 193.50 193.76 190.49 190.80 2,468,573 -1.13(-0.59%)
Jan 24, 2019 193.82 193.82 190.64 191.93 2,185,421 -1.62(-0.84%)
Jan 23, 2019 194.38 196.07 191.64 193.55 2,432,747 -0.28(-0.15%)
Jan 22, 2019 194.38 196.71 192.37 193.84 3,627,807 -1.09(-0.56%)
Jan 18, 2019 193.98 195.44 193.26 194.92 2,317,903 +1.94(+1.01%)
Jan 17, 2019 191.53 193.15 191.32 192.98 1,589,134 +1.17(+0.61%)
Jan 16, 2019 192.98 192.98 191.19 191.81 1,587,170 -0.78(-0.40%)
Jan 15, 2019 191.68 192.87 190.81 192.58 1,728,255 +1.85(+0.97%)
Jan 14, 2019 191.16 192.24 189.97 190.73 1,668,955 -1.38(-0.72%)
Jan 11, 2019 191.68 192.78 191.01 192.11 2,039,465 -0.12(-0.06%)
Jan 10, 2019 189.96 192.47 187.99 192.23 2,526,697 +0.68(+0.35%)
Jan 09, 2019 190.87 192.76 189.75 191.55 2,035,341 +1.23(+0.65%)
Jan 08, 2019 190.41 190.81 186.33 190.32 2,569,054 +1.41(+0.75%)
Jan 07, 2019 187.56 190.84 185.75 188.91 2,439,884 +0.69(+0.37%)
Jan 04, 2019 185.33 189.75 183.84 188.21 3,026,106 +5.31(+2.90%)
Jan 03, 2019 185.90 187.93 182.56 182.90 3,029,247 -3.96(-2.12%)
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.