Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Costco Wholesale (NQ: COST )

730.80 -1.28 (-0.17%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 734.00 735.89 727.75 732.08 1,246,005 +1.10(+0.15%)
Mar 26, 2024 731.00 734.70 730.22 730.98 1,352,997 +0.02(+0.00%)
Mar 25, 2024 731.00 734.16 726.74 730.96 1,604,398 -3.84(-0.52%)
Mar 22, 2024 744.43 744.79 734.38 734.80 1,794,080 -7.76(-1.05%)
Mar 21, 2024 743.50 752.31 741.10 742.56 2,107,011 +1.84(+0.25%)
Mar 20, 2024 731.00 742.09 729.13 740.72 1,398,033 +8.55(+1.17%)
Mar 19, 2024 731.79 735.35 730.02 732.17 1,322,430 +0.63(+0.09%)
Mar 18, 2024 726.10 733.34 726.01 731.54 1,594,444 +5.91(+0.81%)
Mar 15, 2024 732.52 732.52 723.22 725.63 3,440,106 -6.32(-0.86%)
Mar 14, 2024 738.33 740.67 728.99 731.95 1,825,286 -2.25(-0.31%)
Mar 13, 2024 735.00 736.50 726.58 734.20 2,269,718 -2.68(-0.36%)
Mar 12, 2024 717.08 740.05 716.90 736.88 3,725,803 +22.80(+3.19%)
Mar 11, 2024 719.81 720.00 711.01 714.08 3,761,286 -11.48(-1.58%)
Mar 08, 2024 756.05 756.05 725.10 725.56 8,590,340 -60.03(-7.64%)
Mar 07, 2024 779.11 787.08 777.01 785.59 4,244,167 +12.35(+1.60%)
Mar 06, 2024 764.84 775.16 763.66 773.24 2,393,028 +13.29(+1.75%)
Mar 05, 2024 768.42 769.27 756.90 759.95 2,348,537 +0.77(+0.10%)
Mar 04, 2024 755.08 764.74 753.67 759.18 2,130,414 +9.74(+1.30%)
Mar 01, 2024 740.44 751.38 739.25 749.44 1,678,120 +5.55(+0.75%)
Feb 29, 2024 751.42 752.56 743.08 743.89 3,359,791 -4.07(-0.54%)
Feb 28, 2024 743.21 751.88 743.21 747.96 1,363,974 +3.25(+0.44%)
Feb 27, 2024 746.00 746.64 741.33 744.71 1,471,412 -0.64(-0.09%)
Feb 26, 2024 742.00 746.78 739.00 745.35 1,704,292 +7.42(+1.01%)
Feb 23, 2024 740.12 742.51 737.12 737.93 1,265,763 +3.53(+0.48%)
Feb 22, 2024 725.85 736.05 725.85 734.40 1,800,587 +11.38(+1.57%)
Feb 21, 2024 725.69 728.79 720.27 723.02 1,564,266 -2.67(-0.37%)
Feb 20, 2024 728.03 734.96 723.71 725.69 2,404,528 +1.70(+0.23%)
Feb 16, 2024 721.99 729.06 718.50 723.99 1,764,961 -0.52(-0.07%)
Feb 15, 2024 721.49 726.03 718.28 724.51 1,263,805 +2.33(+0.32%)
Feb 14, 2024 716.00 722.55 711.07 722.18 1,475,383 +7.93(+1.11%)
Feb 13, 2024 721.39 721.78 709.04 714.25 1,949,851 -8.16(-1.13%)
Feb 12, 2024 723.52 723.80 715.30 722.41 1,570,786 -0.99(-0.14%)
Feb 09, 2024 725.14 725.14 720.12 723.40 1,426,119 -0.76(-0.10%)
Feb 08, 2024 723.89 728.17 720.66 724.16 1,949,851 +4.38(+0.61%)
Feb 07, 2024 714.15 723.32 712.00 719.78 2,197,554 +8.99(+1.26%)
Feb 06, 2024 711.23 712.72 704.34 710.79 1,919,577 -0.37(-0.05%)
Feb 05, 2024 710.64 712.86 705.67 711.16 2,275,948 +1.68(+0.24%)
Feb 02, 2024 703.34 714.28 702.26 709.48 2,377,630 +5.00(+0.71%)
Feb 01, 2024 694.00 705.30 691.50 704.48 2,036,979 +10.62(+1.53%)
Jan 31, 2024 700.29 704.48 692.02 693.86 1,929,860 -5.85(-0.84%)
Jan 30, 2024 691.92 701.61 689.79 699.71 1,611,481 +6.72(+0.97%)
Jan 29, 2024 688.89 693.11 685.25 692.99 2,217,522 +7.12(+1.04%)
Jan 26, 2024 679.08 686.23 678.50 685.87 1,828,201 +6.97(+1.03%)
Jan 25, 2024 685.49 685.49 674.97 678.90 2,752,217 -6.60(-0.96%)
Jan 24, 2024 687.99 688.96 682.12 685.50 1,948,358 -1.08(-0.16%)
Jan 23, 2024 689.71 690.62 683.62 686.58 2,213,552 -4.91(-0.71%)
Jan 22, 2024 694.41 697.63 689.50 691.49 2,455,544 -2.57(-0.37%)
Jan 19, 2024 687.49 695.11 681.66 694.06 2,271,199 +7.76(+1.13%)
Jan 18, 2024 681.83 686.71 679.21 686.30 1,902,159 +3.12(+0.46%)
Jan 17, 2024 679.50 683.87 678.19 683.19 1,788,841 +2.70(+0.40%)
Jan 16, 2024 682.24 685.51 677.16 680.49 1,628,917 -1.75(-0.26%)
Jan 12, 2024 676.50 682.71 675.12 682.24 2,391,911 +9.65(+1.43%)
Jan 11, 2024 670.01 673.49 666.66 672.59 1,672,348 +0.82(+0.12%)
Jan 10, 2024 668.58 672.84 668.02 671.77 1,802,581 +5.57(+0.84%)
Jan 09, 2024 657.91 666.31 657.29 666.20 1,888,644 +5.48(+0.83%)
Jan 08, 2024 654.85 661.11 653.07 660.72 2,247,221 +5.67(+0.87%)
Jan 05, 2024 655.22 658.68 651.28 655.05 2,236,735 +7.65(+1.18%)
Jan 04, 2024 641.14 648.95 639.57 647.40 2,171,748 +3.65(+0.57%)
Jan 03, 2024 650.25 654.49 642.16 643.74 2,614,345 -5.95(-0.92%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.