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 (%)
Mar 31, 2021 335.10 341.58 333.73 336.83 2,963,214 +2.61(+0.78%)
Mar 30, 2021 337.89 339.02 333.36 334.23 2,722,654 -6.12(-1.80%)
Mar 29, 2021 335.85 341.89 335.43 340.34 3,151,080 +3.95(+1.17%)
Mar 26, 2021 330.84 336.82 328.83 336.40 3,203,381 +5.43(+1.64%)
Mar 25, 2021 322.82 332.34 322.30 330.97 4,506,508 +7.93(+2.46%)
Mar 24, 2021 327.03 327.31 321.88 323.04 3,145,377 -2.20(-0.68%)
Mar 23, 2021 319.07 327.31 318.98 325.23 3,809,266 +5.59(+1.75%)
Mar 22, 2021 313.87 321.25 313.62 319.64 4,252,949 +5.33(+1.70%)
Mar 19, 2021 309.25 314.64 308.08 314.31 5,084,891 +5.67(+1.84%)
Mar 18, 2021 311.99 313.58 308.07 308.64 2,864,531 -5.93(-1.89%)
Mar 17, 2021 311.53 315.83 309.73 314.58 2,795,203 +1.85(+0.59%)
Mar 16, 2021 315.04 315.38 312.14 312.73 3,208,579 -3.11(-0.99%)
Mar 15, 2021 318.79 318.87 312.79 315.84 3,394,378 -0.60(-0.19%)
Mar 12, 2021 313.54 316.91 311.15 316.44 3,329,791 +2.38(+0.76%)
Mar 11, 2021 315.75 316.55 312.22 314.06 4,538,124 +4.61(+1.49%)
Mar 10, 2021 306.89 312.86 303.24 309.46 4,730,749 +4.83(+1.58%)
Mar 09, 2021 299.83 306.06 298.83 304.63 5,671,322 +7.03(+2.36%)
Mar 08, 2021 304.75 308.02 297.12 297.60 5,095,844 -5.64(-1.86%)
Mar 05, 2021 301.33 304.30 293.37 303.24 8,479,039 -1.64(-0.54%)
Mar 04, 2021 309.02 311.15 301.06 304.88 5,721,269 -4.66(-1.51%)
Mar 03, 2021 313.60 313.84 309.39 309.54 4,246,215 -4.34(-1.38%)
Mar 02, 2021 318.88 319.83 313.84 313.88 4,873,395 -3.16(-1.00%)
Mar 01, 2021 320.33 321.09 316.65 317.04 4,869,287 +0.73(+0.23%)
Feb 26, 2021 320.62 320.98 316.25 316.31 3,518,361 -2.77(-0.87%)
Feb 25, 2021 325.72 327.78 318.55 319.08 3,781,780 -6.50(-2.00%)
Feb 24, 2021 326.62 327.30 322.89 325.58 3,458,367 -1.39(-0.42%)
Feb 23, 2021 334.54 335.42 326.85 326.96 3,860,772 -7.70(-2.30%)
Feb 22, 2021 337.09 337.61 333.34 334.67 2,315,664 -4.36(-1.29%)
Feb 19, 2021 340.86 342.04 338.84 339.02 1,924,937 -2.05(-0.60%)
Feb 18, 2021 336.64 342.30 336.64 341.08 2,003,753 -1.07(-0.31%)
Feb 17, 2021 337.44 342.27 336.29 342.15 2,242,702 +3.86(+1.14%)
Feb 16, 2021 337.51 339.59 336.42 338.29 1,912,507 +1.19(+0.35%)
Feb 12, 2021 336.37 337.31 334.56 337.09 2,193,979 +0.53(+0.16%)
Feb 11, 2021 339.94 340.68 335.79 336.57 2,184,079 -3.75(-1.10%)
Feb 10, 2021 344.98 344.98 339.36 340.31 2,257,297 -3.29(-0.96%)
Feb 09, 2021 344.06 345.62 342.40 343.60 2,252,901 -0.26(-0.08%)
Feb 08, 2021 340.74 344.06 339.79 343.86 2,636,343 +4.45(+1.31%)
Feb 05, 2021 340.73 341.01 338.38 339.41 2,266,183 -0.65(-0.19%)
Feb 04, 2021 340.88 342.47 338.14 340.06 3,567,777 +1.28(+0.38%)
Feb 03, 2021 339.75 340.99 336.87 338.77 1,841,510 -0.35(-0.10%)
Feb 02, 2021 335.49 341.15 334.49 339.13 1,996,325 +4.83(+1.44%)
Feb 01, 2021 334.96 336.47 333.05 334.30 2,484,035 -1.82(-0.54%)
Jan 29, 2021 338.79 339.81 335.60 336.12 2,724,769 -4.42(-1.30%)
Jan 28, 2021 340.34 344.88 339.60 340.54 2,357,348 +0.64(+0.19%)
Jan 27, 2021 346.19 348.88 338.43 339.90 3,268,145 -8.19(-2.35%)
Jan 26, 2021 343.53 348.97 342.27 348.09 1,891,578 +2.96(+0.86%)
Jan 25, 2021 344.16 345.21 340.31 345.14 2,867,746 -0.40(-0.12%)
Jan 22, 2021 346.40 347.76 343.20 345.54 2,055,294 -0.48(-0.14%)
Jan 21, 2021 344.58 347.15 343.29 346.01 2,224,402 +1.43(+0.42%)
Jan 20, 2021 337.99 345.15 337.06 344.58 2,897,189 +6.51(+1.93%)
Jan 19, 2021 345.59 346.16 336.13 338.07 4,747,584 -7.33(-2.12%)
Jan 15, 2021 344.35 348.02 344.11 345.40 2,453,833 -0.18(-0.05%)
Jan 14, 2021 349.07 349.54 344.83 345.58 2,475,033 -4.39(-1.25%)
Jan 13, 2021 347.51 351.68 346.20 349.97 2,062,746 +2.62(+0.76%)
Jan 12, 2021 347.16 348.18 343.58 347.35 2,502,704 +0.18(+0.05%)
Jan 11, 2021 351.53 353.83 347.02 347.17 2,686,856 -5.66(-1.60%)
Jan 08, 2021 351.08 353.13 347.44 352.82 2,725,713 +1.93(+0.55%)
Jan 07, 2021 353.84 354.45 349.82 350.90 2,983,934 -2.00(-0.57%)
Jan 06, 2021 356.52 358.41 352.55 352.90 2,788,083 -5.46(-1.52%)
Jan 05, 2021 361.33 362.61 357.89 358.36 2,878,066 -4.21(-1.16%)
Jan 04, 2021 359.97 363.90 357.47 362.56 3,482,248 +3.21(+0.89%)
Dec 31, 2020 359.35 359.35 359.35 1,863,517 +2.22(+0.62%)
Dec 30, 2020 356.89 358.47 356.01 357.12 1,863,517 +1.65(+0.46%)
Dec 29, 2020 355.03 355.99 353.13 355.48 2,171,320 +1.58(+0.45%)
Dec 28, 2020 348.59 354.49 348.19 353.89 3,362,215 +6.18(+1.78%)
Dec 24, 2020 344.68 348.43 344.68 347.71 1,019,678 +2.57(+0.74%)
Dec 23, 2020 345.68 346.30 342.87 345.15 1,867,202 -0.13(-0.04%)
Dec 22, 2020 347.25 347.88 343.93 345.28 2,207,657 -2.80(-0.81%)
Dec 21, 2020 348.20 349.17 345.07 348.08 2,441,281 -1.94(-0.55%)
Dec 18, 2020 353.93 354.18 349.00 350.02 4,340,841 -3.14(-0.89%)
Dec 17, 2020 353.13 353.81 350.97 353.16 2,425,397 +0.81(+0.23%)
Dec 16, 2020 353.99 355.59 351.78 352.35 2,498,778 -2.33(-0.66%)
Dec 15, 2020 357.17 358.31 352.21 354.67 2,237,404 -2.38(-0.67%)
Dec 14, 2020 359.14 360.68 355.94 357.06 2,909,563 -0.69(-0.19%)
Dec 11, 2020 362.20 362.20 355.30 357.75 3,652,912 +2.20(+0.62%)
Dec 10, 2020 356.97 357.65 354.37 355.54 2,684,322 -1.43(-0.40%)
Dec 09, 2020 362.30 363.37 355.55 356.97 2,575,289 -3.16(-0.88%)
Dec 08, 2020 356.65 361.96 353.60 360.13 2,814,308 +4.07(+1.14%)
Dec 07, 2020 356.95 359.08 355.41 356.06 2,778,434 -0.09(-0.03%)
Dec 04, 2020 357.85 357.94 354.68 356.15 2,977,461 -0.59(-0.17%)
Dec 03, 2020 360.51 361.21 356.01 356.74 4,166,703 -9.01(-2.46%)
Dec 02, 2020 367.63 368.98 363.92 365.76 2,303,535 -3.87(-1.05%)
Dec 01, 2020 366.71 370.12 363.54 369.63 3,142,201 +5.52(+1.52%)
Nov 30, 2020 364.09 365.39 358.03 364.11 4,003,661 +3.14(+0.87%)
Nov 27, 2020 362.89 363.08 360.37 360.96 1,430,403 +0.59(+0.17%)
Nov 25, 2020 358.55 360.92 358.33 360.37 2,188,752 +3.28(+0.92%)
Nov 24, 2020 356.60 358.79 353.83 357.09 2,217,714 +2.33(+0.66%)
Nov 23, 2020 355.96 356.01 353.48 354.76 1,807,160 +0.55(+0.15%)
Nov 20, 2020 356.84 358.28 354.11 354.21 1,946,872 -2.25(-0.63%)
Nov 19, 2020 356.52 357.55 353.46 356.46 1,901,337 +1.22(+0.34%)
Nov 18, 2020 355.85 360.65 354.77 355.24 2,293,203 +0.29(+0.08%)
Nov 17, 2020 359.97 361.05 354.83 354.95 3,546,693 +1.98(+0.56%)
Nov 16, 2020 350.30 354.36 350.30 352.97 1,796,531 +0.88(+0.25%)
Nov 13, 2020 349.93 353.01 348.51 352.09 1,372,085 +2.91(+0.83%)
Nov 12, 2020 350.33 351.53 347.13 349.18 1,652,816 +2.59(+0.75%)
Nov 11, 2020 343.58 348.24 342.16 346.59 1,815,904 +5.85(+1.72%)
Nov 10, 2020 338.19 345.31 335.13 340.73 2,863,579 +1.51(+0.44%)
Nov 09, 2020 360.83 362.00 339.00 339.23 4,699,110 -19.20(-5.36%)
Nov 06, 2020 354.92 359.49 354.00 358.43 2,098,477 +0.40(+0.11%)
Nov 05, 2020 355.47 359.28 352.70 358.03 2,425,624 +8.42(+2.41%)
Nov 04, 2020 347.61 354.69 347.59 349.61 2,635,962 +3.91(+1.13%)
Nov 03, 2020 342.89 348.33 341.91 345.69 2,164,944 +7.03(+2.08%)
Nov 02, 2020 336.64 339.84 335.24 338.66 1,769,615 +6.29(+1.89%)
Oct 30, 2020 335.63 338.16 330.67 332.37 2,931,929 -6.73(-1.98%)
Oct 29, 2020 337.58 343.03 336.91 339.10 1,976,860 +0.56(+0.16%)
Oct 28, 2020 340.74 345.45 338.27 338.54 2,056,634 -7.20(-2.08%)
Oct 27, 2020 342.07 347.77 342.07 345.74 1,644,628 +1.86(+0.54%)
Oct 26, 2020 340.13 345.65 339.62 343.87 2,311,545 -3.61(-1.04%)
Oct 23, 2020 348.42 349.26 346.52 347.48 1,194,365 -1.07(-0.31%)
Oct 22, 2020 350.03 350.99 345.10 348.55 1,954,904 -1.92(-0.55%)
Oct 21, 2020 351.15 353.68 349.73 350.47 1,579,917 -0.45(-0.13%)
Oct 20, 2020 350.35 354.42 348.89 350.92 1,382,484 +2.55(+0.73%)
Oct 19, 2020 354.37 355.35 347.58 348.37 2,088,440 -5.55(-1.57%)
Oct 16, 2020 352.95 357.01 351.67 353.92 2,652,421 +4.60(+1.32%)
Oct 15, 2020 349.21 350.97 346.05 349.32 1,830,426 -1.63(-0.47%)
Oct 14, 2020 355.17 356.08 349.43 350.95 2,053,887 -2.17(-0.61%)
Oct 13, 2020 351.02 354.61 349.23 353.12 1,964,404 +3.90(+1.12%)
Oct 12, 2020 344.14 353.10 343.93 349.23 3,025,752 +6.51(+1.90%)
Oct 09, 2020 339.50 342.98 339.23 342.71 1,865,664 +4.05(+1.20%)
Oct 08, 2020 338.39 339.48 335.56 338.66 1,932,515 +1.92(+0.57%)
Oct 07, 2020 334.37 338.33 333.62 336.74 2,110,230 +4.33(+1.30%)
Oct 06, 2020 335.70 336.72 331.19 332.41 2,975,204 -0.21(-0.06%)
Oct 05, 2020 329.61 332.99 329.61 332.62 2,256,847 +3.31(+1.01%)
Oct 02, 2020 329.05 331.93 327.31 329.31 2,290,737 -3.20(-0.96%)
Oct 01, 2020 330.47 333.64 329.13 332.51 2,212,844 +3.21(+0.97%)
Sep 30, 2020 327.04 331.80 325.75 329.30 2,722,250 +2.65(+0.81%)
Sep 29, 2020 323.69 328.64 321.97 326.65 2,723,513 +2.34(+0.72%)
Sep 28, 2020 318.87 324.45 318.26 324.31 3,725,264 +6.53(+2.05%)
Sep 25, 2020 316.07 318.88 311.08 317.78 7,911,122 -4.10(-1.27%)
Sep 24, 2020 320.02 322.19 313.82 321.88 6,211,044 +2.20(+0.69%)
Sep 23, 2020 322.81 323.04 319.15 319.68 3,846,062 +0.17(+0.05%)
Sep 22, 2020 316.04 319.93 315.01 319.51 2,290,686 +4.53(+1.44%)
Sep 21, 2020 309.79 315.03 309.55 314.99 2,615,456 +3.35(+1.07%)
Sep 18, 2020 315.57 316.52 307.22 311.64 3,675,377 -2.71(-0.86%)
Sep 17, 2020 315.00 318.07 312.01 314.35 2,888,960 -4.50(-1.41%)
Sep 16, 2020 322.13 323.51 318.40 318.85 1,786,726 -0.17(-0.05%)
Sep 15, 2020 320.04 322.58 317.94 319.01 1,465,460 +0.92(+0.29%)
Sep 14, 2020 316.30 319.88 315.82 318.09 1,640,443 +3.51(+1.12%)
Sep 11, 2020 315.65 318.41 311.77 314.58 1,724,763 -0.37(-0.12%)
Sep 10, 2020 321.20 322.81 314.24 314.95 2,112,039 -6.40(-1.99%)
Sep 09, 2020 316.22 324.38 315.75 321.35 2,264,369 +7.02(+2.23%)
Sep 08, 2020 318.95 319.95 313.70 314.33 2,311,595 -7.15(-2.22%)
Sep 04, 2020 328.35 328.35 315.76 321.48 2,756,560 -1.74(-0.54%)
Sep 03, 2020 336.79 337.34 320.51 323.22 3,911,130 -9.66(-2.90%)
Sep 02, 2020 328.01 333.86 325.88 332.88 2,623,730 +6.94(+2.13%)
Sep 01, 2020 320.68 326.04 320.40 325.94 1,912,564 +3.45(+1.07%)
Aug 31, 2020 321.74 323.50 319.37 322.49 1,710,548 -0.66(-0.20%)
Aug 28, 2020 322.31 323.79 320.49 323.15 1,603,375 +1.86(+0.58%)
Aug 27, 2020 320.59 322.56 317.75 321.29 2,394,280 +1.94(+0.61%)
Aug 26, 2020 318.18 319.87 316.95 319.35 1,894,315 -0.41(-0.13%)
Aug 25, 2020 319.23 319.94 316.74 319.75 1,267,797 +0.54(+0.17%)
Aug 24, 2020 320.13 321.05 317.34 319.22 1,575,935 -0.44(-0.14%)
Aug 21, 2020 315.45 320.80 314.76 319.66 2,557,660 +3.47(+1.10%)
Aug 20, 2020 315.52 316.93 314.22 316.19 1,850,794 -0.03(-0.01%)
Aug 19, 2020 316.43 317.19 315.34 316.22 1,863,662 +0.14(+0.04%)
Aug 18, 2020 316.31 317.98 312.43 316.08 1,605,506 +0.73(+0.23%)
Aug 17, 2020 313.21 315.73 312.94 315.35 1,622,220 +3.41(+1.09%)
Aug 14, 2020 312.17 314.24 311.30 311.94 1,641,754 +0.54(+0.17%)
Aug 13, 2020 312.59 314.88 310.87 311.40 1,656,424 -0.98(-0.31%)
Aug 12, 2020 309.58 314.37 309.05 312.38 1,998,696 +4.02(+1.30%)
Aug 11, 2020 316.17 316.17 307.78 308.36 2,226,497 -7.02(-2.23%)
Aug 10, 2020 316.04 316.38 314.07 315.39 1,620,607 -0.84(-0.27%)
Aug 07, 2020 318.30 319.77 315.04 316.23 1,896,280 -2.23(-0.70%)
Aug 06, 2020 317.62 320.13 316.88 318.46 2,268,719 +3.10(+0.98%)
Aug 05, 2020 317.11 317.92 313.15 315.36 3,154,758 +0.17(+0.05%)
Aug 04, 2020 305.70 315.22 305.11 315.19 4,239,394 +9.71(+3.18%)
Aug 03, 2020 301.98 306.01 300.82 305.48 2,673,814 +3.52(+1.16%)
Jul 31, 2020 301.31 302.69 299.20 301.96 2,318,658 +0.66(+0.22%)
Jul 30, 2020 299.32 302.82 298.69 301.31 1,498,093 -0.57(-0.19%)
Jul 29, 2020 302.69 303.64 301.19 301.88 1,448,112 -1.32(-0.44%)
Jul 28, 2020 303.57 305.45 301.58 303.20 1,484,212 -0.03(-0.01%)
Jul 27, 2020 301.45 304.53 300.99 303.23 2,249,834 +1.68(+0.56%)
Jul 24, 2020 301.95 304.30 300.52 301.55 1,538,005 -0.30(-0.10%)
Jul 23, 2020 303.69 305.80 301.13 301.85 1,686,854 -2.03(-0.67%)
Jul 22, 2020 305.13 305.14 300.83 303.88 1,418,136 +0.52(+0.17%)
Jul 21, 2020 302.68 306.83 302.21 303.36 2,025,104 +1.14(+0.38%)
Jul 20, 2020 300.72 303.07 298.66 302.22 2,013,221 +1.59(+0.53%)
Jul 17, 2020 302.95 303.42 300.44 300.63 1,910,514 -1.37(-0.45%)
Jul 16, 2020 302.32 303.51 299.95 302.00 1,514,672 -0.40(-0.13%)
Jul 15, 2020 303.69 304.82 301.40 302.40 1,912,657 -1.20(-0.40%)
Jul 14, 2020 297.42 304.21 296.61 303.60 1,992,316 +4.70(+1.57%)
Jul 13, 2020 302.03 304.63 297.58 298.90 2,790,995 -3.06(-1.01%)
Jul 10, 2020 301.75 303.05 299.07 301.96 2,683,623 +0.64(+0.21%)
Jul 09, 2020 296.20 304.51 295.90 301.32 5,739,725 +8.53(+2.91%)
Jul 08, 2020 293.55 294.39 290.65 292.79 2,551,586 +0.08(+0.03%)
Jul 07, 2020 286.96 294.39 286.68 292.71 3,615,015 +4.39(+1.52%)
Jul 06, 2020 284.65 288.38 284.39 288.32 2,519,534 +5.32(+1.88%)
Jul 02, 2020 283.24 285.94 281.94 283.00 2,744,555 +0.92(+0.32%)
Jul 01, 2020 280.00 282.85 278.38 282.08 2,059,468 +1.43(+0.51%)
Jun 30, 2020 278.62 281.96 277.81 280.66 2,584,008 +1.50(+0.54%)
Jun 29, 2020 275.31 279.19 274.75 279.16 1,989,437 +4.66(+1.70%)
Jun 26, 2020 278.06 279.64 273.94 274.50 3,096,213 -3.68(-1.32%)
Jun 25, 2020 274.96 278.75 273.43 278.18 2,456,097 +2.32(+0.84%)
Jun 24, 2020 278.40 278.87 274.54 275.85 2,590,544 -3.03(-1.09%)
Jun 23, 2020 279.29 282.22 278.36 278.88 2,603,246 +0.78(+0.28%)
Jun 22, 2020 277.41 279.05 276.06 278.10 2,261,414 +0.51(+0.18%)
Jun 19, 2020 277.85 279.44 276.43 277.59 3,708,455 +0.31(+0.11%)
Jun 18, 2020 277.68 278.43 275.64 277.29 2,032,230 -0.04(-0.01%)
Jun 17, 2020 278.63 279.54 276.67 277.32 2,357,972 -1.62(-0.58%)
Jun 16, 2020 278.93 280.22 276.96 278.94 2,852,595 +3.87(+1.41%)
Jun 15, 2020 274.95 275.90 271.98 275.07 3,530,614 -1.41(-0.51%)
Jun 12, 2020 280.16 282.45 274.21 276.48 4,343,061 -1.97(-0.71%)
Jun 11, 2020 284.90 286.20 278.28 278.45 3,718,690 -6.02(-2.11%)
Jun 10, 2020 283.68 285.67 282.91 284.47 2,931,152 +1.65(+0.58%)
Jun 09, 2020 284.63 285.64 282.47 282.82 3,409,078 -1.52(-0.53%)
Jun 08, 2020 287.55 288.13 283.66 284.34 4,065,934 -4.49(-1.55%)
Jun 05, 2020 289.84 290.30 284.43 288.83 4,727,238 +1.19(+0.42%)
Jun 04, 2020 287.73 291.89 286.10 287.63 4,919,049 +3.81(+1.34%)
Jun 03, 2020 284.63 285.27 283.16 283.83 2,339,227 -0.42(-0.15%)
Jun 02, 2020 285.04 286.03 282.05 284.25 2,731,219 -1.11(-0.39%)
Jun 01, 2020 285.00 286.70 283.66 285.36 2,478,989 -0.17(-0.06%)
May 29, 2020 281.57 285.90 279.86 285.52 5,387,449 -1.01(-0.35%)
May 28, 2020 284.39 287.87 284.07 286.53 4,661,302 +3.29(+1.16%)
May 27, 2020 281.90 283.52 277.19 283.25 3,215,547 +1.12(+0.40%)
May 26, 2020 283.25 284.07 280.95 282.13 3,482,571 +2.19(+0.78%)
May 22, 2020 279.55 281.33 278.45 279.93 2,556,464 +0.49(+0.18%)
May 21, 2020 282.12 282.35 278.84 279.44 2,691,410 -2.79(-0.99%)
May 20, 2020 283.95 285.01 280.65 282.23 3,051,444 +0.26(+0.09%)
May 19, 2020 281.96 286.03 280.60 281.97 3,805,704 +1.73(+0.62%)
May 18, 2020 279.28 280.64 277.61 280.24 4,309,964 +3.29(+1.19%)
May 15, 2020 276.82 277.53 273.85 276.95 4,945,040 -0.49(-0.18%)
May 14, 2020 278.62 280.35 272.63 277.44 4,017,161 -2.22(-0.79%)
May 13, 2020 282.16 283.61 277.80 279.67 3,191,266 -2.50(-0.89%)
May 12, 2020 287.72 288.38 282.12 282.16 2,445,400 -5.08(-1.77%)
May 11, 2020 282.90 288.63 282.31 287.25 2,015,730 +4.06(+1.44%)
May 08, 2020 283.14 284.33 281.11 283.18 2,527,294 +0.87(+0.31%)
May 07, 2020 286.33 286.82 281.88 282.31 2,814,300 -3.60(-1.26%)
May 06, 2020 286.87 287.90 283.74 285.91 2,597,651 +0.90(+0.32%)
May 05, 2020 282.37 286.75 280.87 285.01 2,658,762 +3.18(+1.13%)
May 04, 2020 280.46 282.80 277.75 281.84 2,676,564 +2.38(+0.85%)
May 01, 2020 279.33 282.15 277.85 279.46 2,728,458 -1.00(-0.36%)
Apr 30, 2020 283.38 284.99 280.06 280.46 4,098,733 -3.14(-1.11%)
Apr 29, 2020 281.62 285.07 278.09 283.60 3,970,359 +1.98(+0.70%)
Apr 28, 2020 287.05 287.46 281.00 281.62 2,626,467 -3.54(-1.24%)
Apr 27, 2020 289.10 289.32 284.06 285.16 2,476,001 -1.63(-0.57%)
Apr 24, 2020 283.82 287.05 282.14 286.79 2,187,861 +4.76(+1.69%)
Apr 23, 2020 283.54 285.95 281.48 282.04 2,841,790 -3.71(-1.30%)
Apr 22, 2020 280.75 287.33 278.94 285.75 3,217,091 +7.47(+2.68%)
Apr 21, 2020 287.34 288.03 276.45 278.28 4,150,124 -9.93(-3.44%)
Apr 20, 2020 293.63 294.02 287.70 288.21 3,417,187 -5.39(-1.84%)
Apr 17, 2020 296.73 297.49 290.00 293.60 3,993,483 -3.36(-1.13%)
Apr 16, 2020 290.65 297.95 288.17 296.96 4,263,071 +10.43(+3.64%)
Apr 15, 2020 287.80 289.75 283.35 286.54 3,179,162 -3.57(-1.23%)
Apr 14, 2020 279.59 290.67 278.21 290.11 4,643,275 +13.41(+4.85%)
Apr 13, 2020 275.74 280.70 274.89 276.70 3,375,103 -0.36(-0.13%)
Apr 09, 2020 276.54 281.07 274.81 277.06 7,030,393 -5.50(-1.95%)
Apr 08, 2020 281.77 283.90 279.16 282.56 4,273,536 +2.16(+0.77%)
Apr 07, 2020 283.05 286.29 280.02 280.40 4,368,342 -1.38(-0.49%)
Apr 06, 2020 270.59 282.12 267.42 281.78 5,707,617 +15.21(+5.71%)
Apr 03, 2020 267.04 269.98 263.94 266.57 2,869,504 -2.61(-0.97%)
Apr 02, 2020 262.63 270.38 261.19 269.18 3,788,271 +4.34(+1.64%)
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.