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 )

899.34 -1.40 (-0.16%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 437.02 437.73 433.48 436.40 1,772,987 -0.42(-0.10%)
Aug 30, 2021 432.14 437.46 431.56 436.82 1,279,415 +5.36(+1.24%)
Aug 27, 2021 430.48 432.69 428.08 431.47 1,367,737 +0.99(+0.23%)
Aug 26, 2021 432.32 433.52 427.98 430.48 1,480,590 -1.84(-0.43%)
Aug 25, 2021 431.94 433.84 428.57 432.32 1,586,668 -0.54(-0.12%)
Aug 24, 2021 436.17 436.31 431.43 432.86 1,608,036 -3.01(-0.69%)
Aug 23, 2021 438.11 439.82 435.54 435.87 1,915,846 -3.89(-0.88%)
Aug 20, 2021 436.40 441.32 434.65 439.75 1,994,792 +4.53(+1.04%)
Aug 19, 2021 424.39 436.41 422.82 435.22 2,039,003 +7.71(+1.80%)
Aug 18, 2021 432.06 436.16 427.21 427.51 2,118,197 -5.87(-1.36%)
Aug 17, 2021 433.88 434.76 430.86 433.38 2,018,821 -0.57(-0.13%)
Aug 16, 2021 429.14 434.20 428.32 433.96 1,582,044 +4.91(+1.14%)
Aug 13, 2021 427.10 429.57 425.91 429.05 1,366,527 +2.36(+0.55%)
Aug 12, 2021 424.44 427.91 423.72 426.70 1,299,444 +1.02(+0.24%)
Aug 11, 2021 426.83 429.23 423.29 425.68 2,366,743 +1.22(+0.29%)
Aug 10, 2021 422.19 425.20 422.19 424.46 1,975,963 +2.45(+0.58%)
Aug 09, 2021 422.18 424.22 420.90 422.01 1,537,044 +0.80(+0.19%)
Aug 06, 2021 424.18 424.88 420.51 421.21 1,868,129 -3.41(-0.80%)
Aug 05, 2021 419.40 424.91 418.43 424.62 1,817,783 +7.81(+1.87%)
Aug 04, 2021 417.73 419.63 414.75 416.81 1,336,080 -0.03(-0.01%)
Aug 03, 2021 411.90 418.50 411.14 416.84 1,511,279 +5.89(+1.43%)
Aug 02, 2021 412.57 412.66 407.65 410.95 1,426,873 -0.77(-0.19%)
Jul 30, 2021 408.13 413.42 408.09 411.71 2,383,942 +4.15(+1.02%)
Jul 29, 2021 404.01 408.00 402.74 407.56 1,496,876 +3.79(+0.94%)
Jul 28, 2021 404.77 406.30 402.16 403.77 1,424,977 -2.03(-0.50%)
Jul 27, 2021 405.47 406.01 403.18 405.80 1,742,181 +1.05(+0.26%)
Jul 26, 2021 404.90 405.95 401.98 404.75 1,275,739 -0.18(-0.04%)
Jul 23, 2021 400.01 405.46 398.82 404.93 1,405,925 +5.63(+1.41%)
Jul 22, 2021 397.82 400.31 395.48 399.29 1,399,941 +2.42(+0.61%)
Jul 21, 2021 398.88 398.88 394.21 396.87 1,567,669 -1.18(-0.30%)
Jul 20, 2021 395.91 399.80 394.81 398.05 2,138,535 +2.00(+0.50%)
Jul 19, 2021 392.56 397.17 392.13 396.05 2,397,838 +3.62(+0.92%)
Jul 16, 2021 394.11 395.35 391.86 392.44 1,478,705 -1.39(-0.35%)
Jul 15, 2021 392.52 394.19 390.06 393.82 1,979,222 +1.79(+0.46%)
Jul 14, 2021 390.73 392.53 389.46 392.04 1,323,199 +2.57(+0.66%)
Jul 13, 2021 387.01 391.40 387.01 389.46 1,610,771 -0.59(-0.15%)
Jul 12, 2021 395.95 396.24 386.85 390.06 2,604,612 -4.29(-1.09%)
Jul 09, 2021 390.70 395.91 389.78 394.35 2,409,516 +4.99(+1.28%)
Jul 08, 2021 385.87 390.39 385.54 389.36 2,336,344 +2.36(+0.61%)
Jul 07, 2021 381.75 388.37 381.75 387.00 2,413,698 +5.57(+1.46%)
Jul 06, 2021 382.37 383.86 379.76 381.43 2,209,714 -0.08(-0.02%)
Jul 02, 2021 378.90 383.26 378.80 381.51 1,754,058 +4.22(+1.12%)
Jul 01, 2021 378.98 380.31 376.67 377.29 1,592,286 -1.09(-0.29%)
Jun 30, 2021 380.58 382.97 377.74 378.38 2,124,250 -2.98(-0.78%)
Jun 29, 2021 378.98 381.99 378.19 381.36 1,592,153 +2.15(+0.57%)
Jun 28, 2021 377.74 380.05 375.95 379.21 1,720,656 +1.94(+0.51%)
Jun 25, 2021 375.80 377.31 374.15 377.27 2,150,352 +2.33(+0.62%)
Jun 24, 2021 376.23 378.22 374.67 374.94 1,555,314 +0.10(+0.03%)
Jun 23, 2021 375.83 376.25 373.52 374.84 1,607,245 -0.20(-0.05%)
Jun 22, 2021 370.11 375.35 369.67 375.04 2,022,664 +5.14(+1.39%)
Jun 21, 2021 365.55 370.70 363.93 369.90 1,705,797 +5.66(+1.55%)
Jun 18, 2021 367.94 368.09 363.68 364.24 3,571,807 -3.70(-1.01%)
Jun 17, 2021 363.76 369.58 362.64 367.94 1,763,384 +5.11(+1.41%)
Jun 16, 2021 367.60 369.55 360.64 362.83 1,883,654 -4.30(-1.17%)
Jun 15, 2021 366.99 367.70 364.89 367.13 1,308,676 +0.14(+0.04%)
Jun 14, 2021 364.15 367.20 362.51 366.99 1,727,576 +1.85(+0.51%)
Jun 11, 2021 367.09 367.09 363.90 365.14 1,468,469 -1.13(-0.31%)
Jun 10, 2021 363.65 366.61 362.91 366.27 1,468,216 +2.92(+0.80%)
Jun 09, 2021 363.60 365.10 362.56 363.36 1,462,870 +0.25(+0.07%)
Jun 08, 2021 363.79 364.55 361.19 363.11 1,625,016 -0.67(-0.18%)
Jun 07, 2021 368.62 369.56 362.03 363.78 2,630,223 -6.81(-1.84%)
Jun 04, 2021 367.40 370.81 366.94 370.59 1,846,630 +3.49(+0.95%)
Jun 03, 2021 363.05 367.40 362.30 367.10 1,861,764 +3.14(+0.86%)
Jun 02, 2021 361.85 365.23 361.20 363.96 1,966,021 +2.26(+0.62%)
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.