Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Costco Wholesale (NQ: COST )

848.73 +5.83 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 849.89 850.00 838.38 842.90 3,288,938 -3.69(-0.44%)
Jul 11, 2024 890.76 890.76 846.52 846.59 6,017,595 -37.72(-4.27%)
Jul 10, 2024 887.40 890.27 880.70 884.31 1,750,927 -2.54(-0.29%)
Jul 09, 2024 883.85 896.67 882.97 886.85 1,357,884 +6.01(+0.68%)
Jul 08, 2024 886.79 887.95 877.66 880.84 1,609,712 -4.83(-0.55%)
Jul 05, 2024 864.56 886.94 858.72 885.67 2,620,717 +23.01(+2.67%)
Jul 03, 2024 855.00 863.52 855.00 862.66 814,425 +3.30(+0.38%)
Jul 02, 2024 845.69 860.36 843.08 859.36 1,377,707 +13.69(+1.62%)
Jul 01, 2024 853.50 856.00 840.50 845.67 1,988,465 -4.32(-0.51%)
Jun 28, 2024 851.25 857.24 846.81 849.99 2,131,694 -0.63(-0.07%)
Jun 27, 2024 857.71 858.33 848.64 850.62 1,254,526 -6.22(-0.73%)
Jun 26, 2024 852.72 859.74 850.06 856.84 1,504,628 +1.33(+0.16%)
Jun 25, 2024 849.32 855.69 845.00 855.51 1,674,663 +7.35(+0.87%)
Jun 24, 2024 850.00 850.63 841.51 848.16 1,722,391 -0.15(-0.02%)
Jun 21, 2024 866.64 866.97 847.65 848.31 3,863,431 -14.13(-1.64%)
Jun 20, 2024 871.31 873.85 860.56 862.44 2,011,832 -8.31(-0.95%)
Jun 18, 2024 868.00 873.96 867.70 870.75 1,763,849 +2.84(+0.33%)
Jun 17, 2024 854.49 870.56 853.37 867.91 1,904,010 +12.24(+1.43%)
Jun 14, 2024 843.42 856.18 841.91 855.67 1,395,488 +9.71(+1.15%)
Jun 13, 2024 847.81 847.81 837.55 845.96 1,321,694 -1.85(-0.22%)
Jun 12, 2024 852.31 855.74 843.61 847.81 1,837,506 -1.50(-0.18%)
Jun 11, 2024 849.24 850.93 840.26 849.31 1,690,409 +0.97(+0.11%)
Jun 10, 2024 847.18 849.48 842.74 848.34 1,401,940 +2.76(+0.33%)
Jun 07, 2024 846.68 850.38 842.29 845.58 1,593,591 +2.94(+0.35%)
Jun 06, 2024 835.42 849.09 834.32 842.64 1,734,751 +8.34(+1.00%)
Jun 05, 2024 830.91 834.39 821.68 834.30 2,079,412 +6.91(+0.84%)
Jun 04, 2024 814.98 828.01 813.04 827.39 1,754,107 +12.00(+1.47%)
Jun 03, 2024 811.00 827.91 807.13 815.39 2,008,322 +5.50(+0.68%)
May 31, 2024 809.03 811.74 788.20 809.89 4,360,740 -5.45(-0.67%)
May 30, 2024 810.20 819.50 808.30 815.34 2,284,185 +8.82(+1.09%)
May 29, 2024 807.02 813.44 806.29 806.52 2,280,652 -6.65(-0.82%)
May 28, 2024 809.74 815.29 804.72 813.17 1,985,719 +3.44(+0.42%)
May 24, 2024 800.63 816.87 799.09 809.73 1,622,996 +13.39(+1.68%)
May 23, 2024 804.30 808.05 795.43 796.34 1,518,997 -5.52(-0.69%)
May 22, 2024 800.04 806.35 798.01 801.86 1,192,062 +0.93(+0.12%)
May 21, 2024 795.57 801.44 792.00 800.93 1,375,410 +7.93(+1.00%)
May 20, 2024 795.25 802.98 792.39 793.00 1,346,876 -2.81(-0.35%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.