Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Costco Wholesale (NQ: COST )

795.81 +2.74 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 793.61 797.60 790.61 795.81 1,310,376 +2.74(+0.35%)
May 16, 2024 791.81 804.56 787.83 793.07 2,001,878 +6.03(+0.77%)
May 15, 2024 778.52 789.66 778.52 787.04 1,661,089 +9.14(+1.17%)
May 14, 2024 774.93 780.81 771.43 777.90 1,327,571 +2.75(+0.35%)
May 13, 2024 788.00 789.48 773.58 775.15 1,596,357 -12.04(-1.53%)
May 10, 2024 779.04 787.45 778.16 787.19 1,652,662 +8.15(+1.05%)
May 09, 2024 763.80 779.71 763.61 779.04 1,715,782 +15.63(+2.05%)
May 08, 2024 770.00 773.39 762.71 763.41 1,511,762 -7.90(-1.02%)
May 07, 2024 758.69 772.24 755.57 771.31 1,897,417 +14.86(+1.96%)
May 06, 2024 749.59 756.94 746.48 756.45 1,773,026 +12.55(+1.69%)
May 03, 2024 734.28 747.49 733.35 743.90 2,323,302 +11.46(+1.56%)
May 02, 2024 724.75 734.40 720.63 732.44 1,849,036 +10.22(+1.42%)
May 01, 2024 722.27 729.86 715.32 722.22 1,608,431 -0.68(-0.09%)
Apr 30, 2024 725.51 725.51 717.10 722.90 1,734,630 -3.43(-0.47%)
Apr 29, 2024 729.53 732.25 720.22 726.33 1,526,435 -2.85(-0.39%)
Apr 26, 2024 715.00 730.95 715.00 729.18 1,524,433 +7.32(+1.01%)
Apr 25, 2024 727.29 727.29 714.41 721.86 1,662,967 -0.87(-0.12%)
Apr 24, 2024 718.56 724.27 714.94 722.73 1,207,504 +1.21(+0.17%)
Apr 23, 2024 717.88 723.11 715.15 721.52 1,177,820 +7.21(+1.01%)
Apr 22, 2024 713.71 717.11 705.04 714.31 1,438,452 +5.94(+0.84%)
Apr 19, 2024 711.89 713.72 700.88 708.37 2,193,871 -1.74(-0.24%)
Apr 18, 2024 714.04 717.80 708.43 710.11 1,848,999 -3.93(-0.55%)
Apr 17, 2024 721.84 722.64 709.86 714.04 1,378,626 -0.78(-0.11%)
Apr 16, 2024 717.15 721.34 710.99 714.82 1,413,956 -2.31(-0.32%)
Apr 15, 2024 734.25 739.81 716.80 717.13 1,810,292 -13.01(-1.78%)
Apr 12, 2024 726.83 731.73 725.38 730.14 1,484,178 -1.04(-0.14%)
Apr 11, 2024 730.33 732.61 722.99 731.18 2,109,873 +9.75(+1.35%)
Apr 10, 2024 709.86 722.82 707.81 721.42 1,834,192 +3.98(+0.56%)
Apr 09, 2024 715.09 717.90 705.84 717.44 1,389,596 +6.77(+0.95%)
Apr 08, 2024 712.37 714.99 709.73 710.67 1,460,523 -1.91(-0.27%)
Apr 05, 2024 704.91 715.74 704.89 712.58 1,555,382 +8.83(+1.25%)
Apr 04, 2024 707.63 715.98 703.09 703.75 2,255,481 -0.81(-0.11%)
Apr 03, 2024 708.84 709.67 696.15 704.56 3,209,447 -5.60(-0.79%)
Apr 02, 2024 718.85 718.85 707.26 710.16 2,329,240 -9.92(-1.38%)
Apr 01, 2024 730.59 732.10 719.05 720.08 1,601,084 -11.37(-1.55%)
Mar 28, 2024 732.67 730.72 730.62 731.46 1,770,466 +0.55(+0.08%)
Mar 27, 2024 732.82 734.71 726.58 730.91 1,248,004 +1.10(+0.15%)
Mar 26, 2024 729.83 733.52 729.05 729.81 1,355,168 +0.02(+0.00%)
Mar 25, 2024 729.83 732.98 725.58 729.79 1,606,973 -3.83(-0.52%)
Mar 22, 2024 743.24 743.60 733.20 733.62 1,796,959 -7.75(-1.05%)
Mar 21, 2024 742.31 751.10 739.91 741.37 2,110,392 +1.84(+0.25%)
Mar 20, 2024 729.83 740.90 727.96 739.53 1,400,276 +8.54(+1.17%)
Mar 19, 2024 730.62 734.17 728.85 731.00 1,324,552 +0.63(+0.09%)
Mar 18, 2024 724.94 732.16 724.85 730.37 1,597,003 +5.90(+0.81%)
Mar 15, 2024 731.35 731.35 722.06 724.47 3,445,627 -6.31(-0.86%)
Mar 14, 2024 737.15 739.49 727.82 730.78 1,828,215 -2.25(-0.31%)
Mar 13, 2024 733.82 735.32 725.42 733.02 2,273,361 -2.68(-0.36%)
Mar 12, 2024 715.93 738.87 715.76 735.70 3,731,783 +22.76(+3.19%)
Mar 11, 2024 718.66 718.85 709.87 712.94 3,767,323 -11.46(-1.58%)
Mar 08, 2024 754.84 754.84 723.94 724.40 8,604,128 -59.93(-7.64%)
Mar 07, 2024 777.86 785.82 775.76 784.33 4,250,979 +12.33(+1.60%)
Mar 06, 2024 763.61 773.92 762.44 772.00 2,396,869 +13.27(+1.75%)
Mar 05, 2024 767.19 768.04 755.69 758.73 2,352,306 +0.77(+0.10%)
Mar 04, 2024 753.87 763.51 752.46 757.96 2,133,833 +9.72(+1.30%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.