Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

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

Costco Wholesale (NQ: COST )

730.96 -1.12 (-0.15%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 116.76 115.34 115.34 115.34 1,816,217 -1.42(-1.21%)
Dec 30, 2014 116.36 117.25 116.36 116.76 1,424,073 +0.12(+0.10%)
Dec 29, 2014 116.65 117.05 116.15 116.64 1,676,606 -0.08(-0.07%)
Dec 26, 2014 116.86 117.07 116.43 116.72 1,515,338 -0.17(-0.15%)
Dec 24, 2014 117.63 116.89 116.89 116.89 907,801 -0.41(-0.35%)
Dec 23, 2014 117.61 117.97 116.91 117.30 1,799,448 +0.77(+0.66%)
Dec 22, 2014 115.83 116.58 115.43 116.53 2,183,507 +1.17(+1.02%)
Dec 19, 2014 115.14 115.96 115.00 115.36 4,952,505 +0.17(+0.15%)
Dec 18, 2014 114.07 115.19 113.34 115.19 3,564,259 +1.81(+1.60%)
Dec 17, 2014 111.73 113.61 111.30 113.38 2,984,475 +1.64(+1.47%)
Dec 16, 2014 112.72 113.35 111.11 111.73 3,034,685 -0.72(-0.64%)
Dec 15, 2014 112.82 113.52 111.53 112.45 3,019,042 +0.25(+0.23%)
Dec 12, 2014 113.91 115.03 112.16 112.20 4,512,608 -2.87(-2.50%)
Dec 11, 2014 114.81 116.10 114.47 115.07 2,950,993 +0.94(+0.83%)
Dec 10, 2014 117.94 119.47 113.43 114.12 6,044,273 -2.27(-1.95%)
Dec 09, 2014 115.66 116.47 114.64 116.39 2,570,242 +0.58(+0.50%)
Dec 08, 2014 116.40 116.40 115.51 115.82 2,391,571 -0.75(-0.64%)
Dec 05, 2014 116.51 116.61 115.52 116.57 1,472,265 +0.19(+0.16%)
Dec 04, 2014 116.76 116.76 115.56 116.38 1,626,537 +0.27(+0.23%)
Dec 03, 2014 116.35 116.61 115.53 116.11 2,206,984 -0.30(-0.26%)
Dec 02, 2014 115.90 116.65 115.35 116.41 2,168,923 +0.88(+0.76%)
Dec 01, 2014 116.62 116.62 114.95 115.53 2,399,030 -0.11(-0.10%)
Nov 28, 2014 114.98 116.34 114.17 115.65 1,772,833 +1.93(+1.70%)
Nov 26, 2014 113.52 113.72 113.72 113.72 2,005,470 +0.72(+0.63%)
Nov 25, 2014 114.00 114.21 112.90 113.00 2,292,871 -0.76(-0.67%)
Nov 24, 2014 113.38 113.91 113.26 113.76 2,022,570 +0.06(+0.06%)
Nov 21, 2014 114.57 114.60 113.30 113.69 2,272,537 +0.38(+0.34%)
Nov 20, 2014 113.16 113.93 113.12 113.31 1,865,858 -0.62(-0.54%)
Nov 19, 2014 113.18 114.04 113.18 113.93 1,674,477 +0.65(+0.57%)
Nov 18, 2014 112.69 113.38 112.33 113.28 1,935,092 +0.60(+0.54%)
Nov 17, 2014 111.65 112.70 111.65 112.68 1,509,253 -0.01(-0.01%)
Nov 14, 2014 113.05 113.05 112.35 112.69 1,964,577 -0.19(-0.17%)
Nov 13, 2014 112.00 112.91 111.76 112.87 2,747,779 +1.47(+1.32%)
Nov 12, 2014 111.24 111.77 110.79 111.40 2,347,505 +0.17(+0.15%)
Nov 11, 2014 111.83 111.96 110.92 111.23 1,842,657 -0.52(-0.46%)
Nov 10, 2014 111.88 111.91 110.36 111.75 2,412,517 -0.02(-0.02%)
Nov 07, 2014 111.23 111.93 110.80 111.77 1,958,373 +0.50(+0.45%)
Nov 06, 2014 111.51 111.73 110.87 111.27 2,077,225 +0.48(+0.43%)
Nov 05, 2014 111.59 111.85 110.40 110.79 2,608,124 -0.04(-0.04%)
Nov 04, 2014 109.25 110.96 108.75 110.83 3,452,952 +1.85(+1.70%)
Nov 03, 2014 108.61 108.99 108.25 108.98 2,398,766 +0.73(+0.68%)
Oct 31, 2014 109.12 109.16 107.71 108.25 2,924,898 +0.30(+0.28%)
Oct 30, 2014 106.73 108.20 106.59 107.94 1,604,228 +0.87(+0.81%)
Oct 29, 2014 106.56 107.13 106.27 107.08 2,101,748 +0.71(+0.66%)
Oct 28, 2014 106.30 106.73 105.64 106.37 1,773,867 +0.11(+0.11%)
Oct 27, 2014 104.89 105.87 105.87 106.26 2,007,822 +0.39(+0.37%)
Oct 24, 2014 104.36 105.95 104.34 105.87 3,068,267 -0.12(-0.12%)
Oct 23, 2014 106.35 106.71 105.79 105.99 2,173,015 +0.04(+0.04%)
Oct 22, 2014 105.97 106.80 105.77 105.95 2,316,315 +0.21(+0.20%)
Oct 21, 2014 104.65 106.04 104.03 105.74 2,594,358 +1.51(+1.45%)
Oct 20, 2014 101.31 104.59 101.17 104.23 4,319,983 +3.06(+3.02%)
Oct 17, 2014 100.45 101.58 99.97 101.17 3,941,746 +1.38(+1.38%)
Oct 16, 2014 99.57 100.52 99.06 99.79 4,365,377 -1.10(-1.09%)
Oct 15, 2014 101.53 102.02 100.06 100.88 4,663,284 -1.58(-1.54%)
Oct 14, 2014 103.48 103.87 101.67 102.47 4,932,761 -0.58(-0.57%)
Oct 13, 2014 104.35 104.58 102.99 103.05 3,012,862 -1.57(-1.50%)
Oct 10, 2014 104.10 106.66 104.10 104.62 4,131,977 +0.40(+0.38%)
Oct 09, 2014 104.06 106.11 104.04 104.22 3,650,553 -0.26(-0.25%)
Oct 08, 2014 104.05 104.66 103.20 104.48 5,257,195 +2.81(+2.76%)
Oct 07, 2014 101.74 102.13 101.25 101.67 2,876,261 -0.76(-0.74%)
Oct 06, 2014 103.53 103.62 102.21 102.43 2,350,195 -0.71(-0.69%)
Oct 03, 2014 102.43 103.60 102.27 103.15 2,181,659 +1.05(+1.03%)
Oct 02, 2014 101.44 102.43 101.44 102.09 1,904,645 +0.84(+0.83%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.