Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costco Wholesale (NQ: COST )

879.21 +1.65 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 882.49 884.56 871.67 879.21 1,305,756 +1.65(+0.19%)
Aug 22, 2024 882.30 884.00 873.18 877.56 1,440,007 -3.86(-0.44%)
Aug 21, 2024 880.74 891.12 877.22 881.42 1,465,286 +5.22(+0.60%)
Aug 20, 2024 872.00 876.75 871.17 876.20 1,103,677 +3.85(+0.44%)
Aug 19, 2024 870.59 873.63 868.70 872.35 1,318,117 +1.76(+0.20%)
Aug 16, 2024 877.35 877.35 868.62 870.59 1,516,906 -6.76(-0.77%)
Aug 15, 2024 872.87 880.33 869.00 877.35 1,922,216 +14.64(+1.70%)
Aug 14, 2024 864.87 866.73 858.50 862.71 1,341,391 -2.11(-0.24%)
Aug 13, 2024 864.92 868.05 856.16 864.82 1,483,792 +1.25(+0.14%)
Aug 12, 2024 857.25 870.25 852.40 863.57 1,747,755 +8.64(+1.01%)
Aug 09, 2024 838.50 857.77 837.63 854.93 1,710,590 +15.50(+1.85%)
Aug 08, 2024 821.50 842.76 820.45 839.43 2,344,447 +29.13(+3.59%)
Aug 07, 2024 824.11 833.83 809.26 810.30 1,701,371 -6.58(-0.81%)
Aug 06, 2024 805.06 833.09 805.06 816.88 2,475,705 +15.05(+1.88%)
Aug 05, 2024 798.00 810.82 793.00 801.83 2,819,869 -20.25(-2.46%)
Aug 02, 2024 816.20 830.28 805.01 822.08 2,601,434 +5.19(+0.64%)
Aug 01, 2024 818.55 824.17 809.68 816.89 1,860,517 -5.11(-0.62%)
Jul 31, 2024 820.42 825.48 811.27 822.00 2,134,027 +11.97(+1.48%)
Jul 30, 2024 818.00 822.00 803.28 810.03 2,016,883 -5.53(-0.68%)
Jul 29, 2024 822.56 823.74 814.09 815.56 1,319,720 -2.04(-0.25%)
Jul 26, 2024 818.00 822.28 809.01 817.60 1,441,472 +2.81(+0.34%)
Jul 25, 2024 834.60 835.46 813.12 814.79 2,185,803 -14.85(-1.79%)
Jul 24, 2024 843.40 844.80 828.32 829.64 2,515,120 -21.26(-2.50%)
Jul 23, 2024 847.69 853.37 844.38 850.90 1,745,140 +4.68(+0.55%)
Jul 22, 2024 844.55 848.38 837.41 846.22 1,921,576 +9.28(+1.11%)
Jul 19, 2024 835.32 847.67 834.37 836.94 1,987,212 -1.24(-0.15%)
Jul 18, 2024 848.22 854.08 823.94 838.18 2,340,265 -6.90(-0.82%)
Jul 17, 2024 846.80 848.74 841.45 845.08 1,784,907 -4.48(-0.53%)
Jul 16, 2024 846.60 850.02 840.14 849.56 1,688,477 +2.04(+0.24%)
Jul 15, 2024 845.66 856.68 843.47 847.52 2,065,846 +5.82(+0.69%)
Jul 12, 2024 848.68 848.79 837.19 841.70 3,293,620 -3.68(-0.44%)
Jul 11, 2024 889.49 889.49 845.32 845.39 6,026,162 -37.67(-4.27%)
Jul 10, 2024 886.14 889.00 879.45 883.05 1,753,419 -2.54(-0.29%)
Jul 09, 2024 882.59 895.39 881.71 885.59 1,359,817 +6.00(+0.68%)
Jul 08, 2024 885.53 886.69 876.41 879.59 1,612,003 -4.82(-0.55%)
Jul 05, 2024 863.33 885.68 857.50 884.41 2,624,448 +22.98(+2.67%)
Jul 03, 2024 853.78 862.29 853.78 861.43 815,584 +3.30(+0.38%)
Jul 02, 2024 844.49 859.14 841.88 858.14 1,379,668 +13.67(+1.62%)
Jul 01, 2024 852.29 854.78 839.30 844.47 1,991,295 -4.31(-0.51%)
Jun 28, 2024 850.04 856.02 845.61 848.78 2,134,728 -0.63(-0.07%)
Jun 27, 2024 856.49 857.11 847.43 849.41 1,256,312 -6.21(-0.73%)
Jun 26, 2024 851.51 858.52 848.85 855.62 1,506,770 +1.33(+0.16%)
Jun 25, 2024 848.11 854.47 843.80 854.29 1,677,047 +7.34(+0.87%)
Jun 24, 2024 848.79 849.42 840.31 846.95 1,724,843 -0.15(-0.02%)
Jun 21, 2024 865.41 865.73 846.45 847.10 3,868,931 -14.11(-1.64%)
Jun 20, 2024 870.07 872.61 859.34 861.21 2,014,696 -8.30(-0.95%)
Jun 18, 2024 866.77 872.72 866.47 869.51 1,766,360 +2.84(+0.33%)
Jun 17, 2024 853.27 869.32 852.16 866.68 1,906,720 +12.22(+1.43%)
Jun 14, 2024 842.22 854.96 840.71 854.45 1,397,474 +9.70(+1.15%)
Jun 13, 2024 846.61 846.61 836.36 844.76 1,323,575 -1.85(-0.22%)
Jun 12, 2024 851.10 854.52 842.41 846.61 1,840,122 -1.50(-0.18%)
Jun 11, 2024 848.03 849.73 839.07 848.10 1,692,815 +0.97(+0.11%)
Jun 10, 2024 845.98 848.27 841.54 847.13 1,403,935 +2.76(+0.33%)
Jun 07, 2024 845.48 849.17 841.09 844.38 1,595,859 +2.94(+0.35%)
Jun 06, 2024 834.23 847.88 833.13 841.44 1,737,220 +8.33(+1.00%)
Jun 05, 2024 829.73 833.20 820.51 833.11 2,082,372 +6.90(+0.84%)
Jun 04, 2024 813.82 826.83 811.88 826.21 1,756,604 +11.98(+1.47%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.