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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costco Wholesale (NQ: COST )

717.87 -6.02 (-0.83%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 25, 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 (%)
Dec 31, 2020 359.35 359.35 359.35 1,863,517 +2.22(+0.62%)
Dec 30, 2020 356.89 358.47 356.01 357.12 1,863,517 +1.65(+0.46%)
Dec 29, 2020 355.03 355.99 353.13 355.48 2,171,320 +1.58(+0.45%)
Dec 28, 2020 348.59 354.49 348.19 353.89 3,362,215 +6.18(+1.78%)
Dec 24, 2020 344.68 348.43 344.68 347.71 1,019,678 +2.57(+0.74%)
Dec 23, 2020 345.68 346.30 342.87 345.15 1,867,202 -0.13(-0.04%)
Dec 22, 2020 347.25 347.88 343.93 345.28 2,207,657 -2.80(-0.81%)
Dec 21, 2020 348.20 349.17 345.07 348.08 2,441,281 -1.94(-0.55%)
Dec 18, 2020 353.93 354.18 349.00 350.02 4,340,841 -3.14(-0.89%)
Dec 17, 2020 353.13 353.81 350.97 353.16 2,425,397 +0.81(+0.23%)
Dec 16, 2020 353.99 355.59 351.78 352.35 2,498,778 -2.33(-0.66%)
Dec 15, 2020 357.17 358.31 352.21 354.67 2,237,404 -2.38(-0.67%)
Dec 14, 2020 359.14 360.68 355.94 357.06 2,909,563 -0.69(-0.19%)
Dec 11, 2020 362.20 362.20 355.30 357.75 3,652,912 +2.20(+0.62%)
Dec 10, 2020 356.97 357.65 354.37 355.54 2,684,322 -1.43(-0.40%)
Dec 09, 2020 362.30 363.37 355.55 356.97 2,575,289 -3.16(-0.88%)
Dec 08, 2020 356.65 361.96 353.60 360.13 2,814,308 +4.07(+1.14%)
Dec 07, 2020 356.95 359.08 355.41 356.06 2,778,434 -0.09(-0.03%)
Dec 04, 2020 357.85 357.94 354.68 356.15 2,977,461 -0.59(-0.17%)
Dec 03, 2020 360.51 361.21 356.01 356.74 4,166,703 -9.01(-2.46%)
Dec 02, 2020 367.63 368.98 363.92 365.76 2,303,535 -3.87(-1.05%)
Dec 01, 2020 366.71 370.12 363.54 369.63 3,142,201 +5.52(+1.52%)
Nov 30, 2020 364.09 365.39 358.03 364.11 4,003,661 +3.14(+0.87%)
Nov 27, 2020 362.89 363.08 360.37 360.96 1,430,403 +0.59(+0.17%)
Nov 25, 2020 358.55 360.92 358.33 360.37 2,188,752 +3.28(+0.92%)
Nov 24, 2020 356.60 358.79 353.83 357.09 2,217,714 +2.33(+0.66%)
Nov 23, 2020 355.96 356.01 353.48 354.76 1,807,160 +0.55(+0.15%)
Nov 20, 2020 356.84 358.28 354.11 354.21 1,946,872 -2.25(-0.63%)
Nov 19, 2020 356.52 357.55 353.46 356.46 1,901,337 +1.22(+0.34%)
Nov 18, 2020 355.85 360.65 354.77 355.24 2,293,203 +0.29(+0.08%)
Nov 17, 2020 359.97 361.05 354.83 354.95 3,546,693 +1.98(+0.56%)
Nov 16, 2020 350.30 354.36 350.30 352.97 1,796,531 +0.88(+0.25%)
Nov 13, 2020 349.93 353.01 348.51 352.09 1,372,085 +2.91(+0.83%)
Nov 12, 2020 350.33 351.53 347.13 349.18 1,652,816 +2.59(+0.75%)
Nov 11, 2020 343.58 348.24 342.16 346.59 1,815,904 +5.85(+1.72%)
Nov 10, 2020 338.19 345.31 335.13 340.73 2,863,579 +1.51(+0.44%)
Nov 09, 2020 360.83 362.00 339.00 339.23 4,699,110 -19.20(-5.36%)
Nov 06, 2020 354.92 359.49 354.00 358.43 2,098,477 +0.40(+0.11%)
Nov 05, 2020 355.47 359.28 352.70 358.03 2,425,624 +8.42(+2.41%)
Nov 04, 2020 347.61 354.69 347.59 349.61 2,635,962 +3.91(+1.13%)
Nov 03, 2020 342.89 348.33 341.91 345.69 2,164,944 +7.03(+2.08%)
Nov 02, 2020 336.64 339.84 335.24 338.66 1,769,615 +6.29(+1.89%)
Oct 30, 2020 335.63 338.16 330.67 332.37 2,931,929 -6.73(-1.98%)
Oct 29, 2020 337.58 343.03 336.91 339.10 1,976,860 +0.56(+0.16%)
Oct 28, 2020 340.74 345.45 338.27 338.54 2,056,634 -7.20(-2.08%)
Oct 27, 2020 342.07 347.77 342.07 345.74 1,644,628 +1.86(+0.54%)
Oct 26, 2020 340.13 345.65 339.62 343.87 2,311,545 -3.61(-1.04%)
Oct 23, 2020 348.42 349.26 346.52 347.48 1,194,365 -1.07(-0.31%)
Oct 22, 2020 350.03 350.99 345.10 348.55 1,954,904 -1.92(-0.55%)
Oct 21, 2020 351.15 353.68 349.73 350.47 1,579,917 -0.45(-0.13%)
Oct 20, 2020 350.35 354.42 348.89 350.92 1,382,484 +2.55(+0.73%)
Oct 19, 2020 354.37 355.35 347.58 348.37 2,088,440 -5.55(-1.57%)
Oct 16, 2020 352.95 357.01 351.67 353.92 2,652,421 +4.60(+1.32%)
Oct 15, 2020 349.21 350.97 346.05 349.32 1,830,426 -1.63(-0.47%)
Oct 14, 2020 355.17 356.08 349.43 350.95 2,053,887 -2.17(-0.61%)
Oct 13, 2020 351.02 354.61 349.23 353.12 1,964,404 +3.90(+1.12%)
Oct 12, 2020 344.14 353.10 343.93 349.23 3,025,752 +6.51(+1.90%)
Oct 09, 2020 339.50 342.98 339.23 342.71 1,865,664 +4.05(+1.20%)
Oct 08, 2020 338.39 339.48 335.56 338.66 1,932,515 +1.92(+0.57%)
Oct 07, 2020 334.37 338.33 333.62 336.74 2,110,230 +4.33(+1.30%)
Oct 06, 2020 335.70 336.72 331.19 332.41 2,975,204 -0.21(-0.06%)
Oct 05, 2020 329.61 332.99 329.61 332.62 2,256,847 +3.31(+1.01%)
Oct 02, 2020 329.05 331.93 327.31 329.31 2,290,737 -3.20(-0.96%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.