Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Nov 30, 2021 529.52 535.45 515.00 518.35 4,405,581 -14.90(-2.79%)
Nov 29, 2021 524.84 538.91 521.26 533.25 3,054,501 +5.39(+1.02%)
Nov 26, 2021 528.13 532.93 523.09 527.86 1,919,607 +0.71(+0.13%)
Nov 24, 2021 524.27 529.36 522.14 527.15 2,410,424 +3.15(+0.60%)
Nov 23, 2021 516.99 524.54 512.96 524.00 2,234,097 +5.39(+1.04%)
Nov 22, 2021 512.53 524.15 511.56 518.61 2,279,399 +5.63(+1.10%)
Nov 19, 2021 513.26 514.41 507.42 512.98 1,991,324 +4.25(+0.83%)
Nov 18, 2021 507.57 510.10 502.12 508.73 1,731,690 +2.96(+0.59%)
Nov 17, 2021 506.93 510.05 504.05 505.77 1,673,862 -0.41(-0.08%)
Nov 16, 2021 499.57 507.70 497.24 506.18 1,732,907 +6.56(+1.31%)
Nov 15, 2021 498.27 502.70 497.81 499.62 1,448,471 +2.61(+0.53%)
Nov 12, 2021 494.20 499.40 493.22 497.00 1,852,462 +4.80(+0.97%)
Nov 11, 2021 486.46 492.52 484.39 492.21 1,275,092 +4.98(+1.02%)
Nov 10, 2021 488.44 484.12 487.23 1,275,958 -1.64(-0.34%)
Nov 09, 2021 485.43 489.25 484.41 488.88 1,957,192 +4.71(+0.97%)
Nov 08, 2021 493.39 493.39 480.70 484.17 2,948,374 -8.95(-1.81%)
Nov 05, 2021 494.70 497.71 488.80 493.11 2,155,790 -2.40(-0.48%)
Nov 04, 2021 487.24 499.93 486.28 495.52 2,720,598 +12.77(+2.65%)
Nov 03, 2021 481.79 483.35 476.42 482.74 1,931,415 +5.16(+1.08%)
Nov 02, 2021 475.45 480.01 473.51 477.58 2,095,971 +4.89(+1.03%)
Nov 01, 2021 474.88 470.41 468.20 472.69 1,611,555 +0.32(+0.07%)
Oct 29, 2021 467.80 474.90 472.38 2,612,646 +0.97(+0.21%)
Oct 28, 2021 467.97 471.40 1,417,338 +2.12(+0.45%)
Oct 27, 2021 464.23 471.57 463.95 469.28 1,814,960 +3.43(+0.74%)
Oct 26, 2021 462.58 465.85 2,479,401 -4.38(-0.93%)
Oct 25, 2021 462.45 470.23 1,983,738 +7.78(+1.68%)
Oct 22, 2021 459.57 465.37 462.45 1,782,606 +4.57(+1.00%)
Oct 21, 2021 450.72 458.29 450.06 457.88 1,483,170 +7.16(+1.59%)
Oct 20, 2021 449.52 453.34 448.87 450.72 1,410,023 +2.58(+0.58%)
Oct 19, 2021 444.23 448.22 441.65 448.14 1,422,378 +4.92(+1.11%)
Oct 18, 2021 431.38 443.61 430.32 443.22 2,231,931 +9.17(+2.11%)
Oct 15, 2021 435.49 435.54 430.97 434.05 1,557,953 +1.60(+0.37%)
Oct 14, 2021 428.98 433.38 428.40 432.45 1,543,237 +5.20(+1.22%)
Oct 13, 2021 430.36 432.25 426.07 427.25 1,690,519 -1.51(-0.35%)
Oct 12, 2021 431.90 434.49 427.68 428.75 1,438,556 -2.72(-0.63%)
Oct 11, 2021 431.79 435.30 431.31 431.47 1,054,327 -2.06(-0.48%)
Oct 08, 2021 436.98 437.27 431.76 433.53 1,611,146 -0.98(-0.23%)
Oct 07, 2021 437.96 440.96 433.74 434.51 2,049,036 +3.39(+0.79%)
Oct 06, 2021 425.93 431.55 424.44 431.12 1,388,518 +2.97(+0.69%)
Oct 05, 2021 421.76 430.90 421.76 428.15 1,884,752 +5.82(+1.38%)
Oct 04, 2021 430.16 431.13 418.48 422.32 2,359,307 -7.83(-1.82%)
Oct 01, 2021 431.50 432.79 422.89 430.15 1,939,301 -0.98(-0.23%)
Sep 30, 2021 435.23 436.90 431.08 431.13 1,914,390 -2.34(-0.54%)
Sep 29, 2021 431.63 437.51 430.70 433.47 2,003,008 +4.26(+0.99%)
Sep 28, 2021 438.61 438.95 427.60 429.21 2,742,586 -12.67(-2.87%)
Sep 27, 2021 446.68 451.42 438.70 441.89 2,632,443 -6.90(-1.54%)
Sep 24, 2021 437.49 449.72 436.55 448.79 3,495,489 +14.36(+3.31%)
Sep 23, 2021 433.96 437.08 432.81 434.42 2,144,137 +0.21(+0.05%)
Sep 22, 2021 436.26 436.89 431.60 434.21 1,438,854 +0.43(+0.10%)
Sep 21, 2021 432.85 438.32 431.91 433.78 1,595,816 +0.93(+0.21%)
Sep 20, 2021 438.12 442.26 428.51 432.85 2,711,105 -8.03(-1.82%)
Sep 17, 2021 442.90 444.06 438.49 440.88 3,555,573 -3.65(-0.82%)
Sep 16, 2021 442.11 444.97 438.06 444.53 1,644,230 +2.48(+0.56%)
Sep 15, 2021 439.66 443.51 437.65 442.05 1,844,791 +2.23(+0.51%)
Sep 14, 2021 442.26 443.46 438.88 439.82 1,442,111 -1.38(-0.31%)
Sep 13, 2021 448.12 449.25 439.62 441.21 1,750,078 -5.09(-1.14%)
Sep 10, 2021 448.23 449.41 444.42 446.30 1,383,780 -0.55(-0.12%)
Sep 09, 2021 448.39 450.72 446.38 446.85 1,457,365 +0.03(+0.01%)
Sep 08, 2021 440.50 446.94 439.51 446.82 1,429,405 +5.85(+1.33%)
Sep 07, 2021 443.75 444.42 439.07 440.97 1,525,271 -2.83(-0.64%)
Sep 03, 2021 440.39 444.81 440.39 443.80 1,358,902 +1.52(+0.34%)
Sep 02, 2021 440.79 442.73 439.81 442.28 1,516,512 +4.27(+0.97%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.