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 )

709.51 -1.74 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2018 185.90 186.82 184.07 186.20 1,892,224 +1.53(+0.83%)
Dec 28, 2018 184.47 187.34 182.44 184.68 2,229,511 +0.88(+0.48%)
Dec 27, 2018 180.03 183.84 177.29 183.80 2,935,728 +2.24(+1.23%)
Dec 26, 2018 174.42 181.70 173.22 181.56 3,575,474 +7.90(+4.55%)
Dec 24, 2018 177.24 178.54 173.49 173.66 2,222,728 -4.14(-2.33%)
Dec 21, 2018 180.22 183.45 177.62 177.80 5,557,861 -2.39(-1.32%)
Dec 20, 2018 183.11 183.45 177.03 180.19 4,576,990 -3.91(-2.12%)
Dec 19, 2018 186.01 189.21 182.68 184.10 3,597,080 -1.44(-0.78%)
Dec 18, 2018 185.64 187.08 184.25 185.54 3,453,293 +0.69(+0.38%)
Dec 17, 2018 188.92 190.12 183.41 184.85 5,184,186 -4.41(-2.33%)
Dec 14, 2018 199.26 200.18 187.85 189.26 9,651,699 -17.78(-8.59%)
Dec 13, 2018 209.17 209.89 206.10 207.04 2,354,507 -1.18(-0.57%)
Dec 12, 2018 208.72 210.64 207.56 208.22 3,162,082 +1.19(+0.57%)
Dec 11, 2018 205.77 207.72 204.75 207.03 2,519,973 +3.51(+1.72%)
Dec 10, 2018 205.24 205.85 200.28 203.52 2,898,685 -2.01(-0.98%)
Dec 07, 2018 213.11 213.72 203.86 205.53 3,152,868 -7.62(-3.58%)
Dec 06, 2018 208.35 213.76 207.12 213.16 4,328,282 +6.26(+3.03%)
Dec 04, 2018 212.16 213.25 206.18 206.90 3,739,921 -5.24(-2.47%)
Dec 03, 2018 210.89 212.24 208.60 212.13 2,713,397 +0.73(+0.35%)
Nov 30, 2018 211.78 213.33 209.96 211.40 3,023,992 +0.26(+0.12%)
Nov 29, 2018 209.32 211.69 208.73 211.15 1,608,909 +0.60(+0.29%)
Nov 28, 2018 203.63 210.65 203.09 210.54 3,000,634 +6.70(+3.29%)
Nov 27, 2018 200.52 203.94 199.61 203.84 2,592,646 +3.25(+1.62%)
Nov 26, 2018 203.70 204.27 200.09 200.59 2,288,434 -0.56(-0.28%)
Nov 23, 2018 199.36 202.17 198.95 201.15 1,102,119 +1.36(+0.68%)
Nov 21, 2018 199.78 199.78 199.78 0 -0.68(-0.34%)
Nov 20, 2018 205.59 205.66 199.31 200.46 4,051,827 -8.62(-4.12%)
Nov 19, 2018 211.71 213.43 208.23 209.08 2,083,545 -2.08(-0.99%)
Nov 16, 2018 209.59 211.26 207.05 211.16 3,087,664 +0.99(+0.47%)
Nov 15, 2018 212.35 212.66 207.49 210.18 2,947,001 -3.08(-1.44%)
Nov 14, 2018 216.74 216.74 211.80 213.26 2,065,128 -0.76(-0.35%)
Nov 13, 2018 214.57 216.10 212.76 214.02 1,693,644 -0.31(-0.15%)
Nov 12, 2018 217.22 218.64 214.01 214.33 2,387,976 -2.98(-1.37%)
Nov 09, 2018 217.52 219.61 216.69 217.31 2,468,884 -0.88(-0.40%)
Nov 08, 2018 218.01 219.19 216.66 218.19 2,341,883 -1.01(-0.46%)
Nov 07, 2018 217.71 219.66 216.05 219.19 2,855,152 +3.34(+1.55%)
Nov 06, 2018 214.29 216.56 213.55 215.85 2,304,370 +2.06(+0.96%)
Nov 05, 2018 210.38 214.19 209.55 213.79 2,754,920 +3.91(+1.86%)
Nov 02, 2018 209.56 211.77 207.16 209.88 2,376,823 +0.51(+0.24%)
Nov 01, 2018 208.07 210.46 207.49 209.37 2,297,452 +0.88(+0.42%)
Oct 31, 2018 208.50 210.25 205.69 208.49 2,931,660 +0.65(+0.31%)
Oct 30, 2018 203.44 208.10 203.36 207.84 2,643,493 +5.02(+2.47%)
Oct 29, 2018 200.39 205.07 199.48 202.82 4,168,491 +3.86(+1.94%)
Oct 26, 2018 202.72 205.18 197.88 198.97 4,381,343 -7.49(-3.63%)
Oct 25, 2018 204.32 207.54 203.21 206.45 2,430,760 +2.41(+1.18%)
Oct 24, 2018 206.02 210.73 203.43 204.04 3,343,717 -4.55(-2.18%)
Oct 23, 2018 207.06 209.06 204.10 208.59 2,913,373 -0.28(-0.14%)
Oct 22, 2018 209.62 209.96 207.25 208.88 2,201,225 -0.56(-0.27%)
Oct 19, 2018 208.73 210.31 208.57 209.43 2,302,692 +0.99(+0.48%)
Oct 18, 2018 208.40 210.33 206.31 208.44 2,878,196 +0.08(+0.04%)
Oct 17, 2018 208.32 208.71 205.64 208.36 2,335,000 +0.74(+0.36%)
Oct 16, 2018 205.06 208.15 204.56 207.62 2,787,302 +2.89(+1.41%)
Oct 15, 2018 206.31 206.94 204.49 204.73 2,677,519 -2.22(-1.08%)
Oct 12, 2018 205.36 207.56 203.71 206.95 3,432,873 +4.68(+2.31%)
Oct 11, 2018 203.27 205.47 201.46 202.28 4,002,528 +0.70(+0.35%)
Oct 10, 2018 204.35 205.18 201.56 201.57 3,312,568 -2.84(-1.39%)
Oct 09, 2018 204.40 205.31 202.95 204.42 2,744,258 +0.22(+0.11%)
Oct 08, 2018 200.01 204.72 199.94 204.20 4,235,332 +4.66(+2.33%)
Oct 05, 2018 205.18 207.05 198.60 199.54 8,091,992 -11.73(-5.55%)
Oct 04, 2018 212.71 213.38 210.34 211.27 3,131,893 -1.39(-0.65%)
Oct 03, 2018 215.77 216.40 212.22 212.65 2,545,673 -2.87(-1.33%)
Oct 02, 2018 213.47 216.64 213.26 215.53 1,805,898 +1.55(+0.72%)
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.