Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

73.38 -1.56 (-2.08%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 3, 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 (%)
Mar 31, 2008 6.595 6.835 6.572 6.765 30,623,234 +0.17(+2.64%)
Mar 28, 2008 6.862 6.881 6.572 6.591 30,710,098 -0.22(-3.24%)
Mar 27, 2008 6.865 6.962 6.788 6.811 24,866,270 -0.02(-0.23%)
Mar 26, 2008 6.935 6.947 6.784 6.827 23,309,952 -0.13(-1.83%)
Mar 25, 2008 6.927 6.981 6.873 6.954 34,914,668 +0.04(+0.56%)
Mar 24, 2008 6.784 6.962 6.765 6.916 57,810,808 +0.14(+2.05%)
Mar 21, 2008 6.819 6.893 6.734 6.777 60,305,832 +0.00(+0.00%)
Mar 20, 2008 6.819 6.893 6.734 6.777 60,298,724 +0.01(+0.17%)
Mar 19, 2008 7.090 7.152 6.761 6.765 55,400,776 -0.29(-4.06%)
Mar 18, 2008 6.734 7.055 6.726 7.051 59,398,964 +0.38(+5.68%)
Mar 17, 2008 6.560 6.777 6.552 6.672 58,704,984 -0.05(-0.75%)
Mar 14, 2008 6.684 6.896 6.572 6.722 41,844,976 -0.09(-1.36%)
Mar 13, 2008 6.707 6.904 6.591 6.815 27,520,418 +0.01(+0.11%)
Mar 12, 2008 6.858 7.001 6.788 6.807 33,406,686 -0.05(-0.73%)
Mar 11, 2008 6.583 6.862 6.556 6.858 35,772,424 +0.36(+5.60%)
Mar 10, 2008 6.618 6.680 6.483 6.494 31,238,874 -0.12(-1.75%)
Mar 07, 2008 6.765 6.835 6.587 6.610 35,958,516 -0.19(-2.84%)
Mar 06, 2008 6.958 7.036 6.769 6.804 40,761,524 -0.21(-2.98%)
Mar 05, 2008 6.958 7.128 6.954 7.012 26,328,806 +0.09(+1.34%)
Mar 04, 2008 6.881 6.958 6.816 6.920 32,057,898 +0.02(+0.28%)
Mar 03, 2008 6.966 7.024 6.885 6.900 28,290,396 -0.05(-0.71%)
Feb 29, 2008 7.097 7.152 6.931 6.950 35,289,128 -0.23(-3.19%)
Feb 28, 2008 7.306 7.325 7.155 7.179 27,083,200 -0.18(-2.47%)
Feb 27, 2008 7.325 7.472 7.244 7.360 32,146,270 -0.01(-0.10%)
Feb 26, 2008 7.086 7.422 7.055 7.368 36,904,260 +0.22(+3.03%)
Feb 25, 2008 7.055 7.159 6.962 7.152 28,018,970 +0.10(+1.37%)
Feb 22, 2008 6.927 7.055 6.873 7.055 30,019,720 +0.16(+2.36%)
Feb 21, 2008 7.059 7.124 6.862 6.893 38,941,140 -0.17(-2.35%)
Feb 20, 2008 6.985 7.070 6.958 7.059 31,071,844 +0.06(+0.88%)
Feb 19, 2008 7.159 7.209 6.974 6.997 24,908,278 -0.07(-1.04%)
Feb 18, 2008 7.005 7.097 6.986 7.070 26,726,670 +0.00(+0.00%)
Feb 15, 2008 7.005 7.097 6.986 7.070 26,725,378 +0.04(+0.61%)
Feb 14, 2008 7.287 7.302 6.993 7.028 43,290,792 -0.26(-3.55%)
Feb 13, 2008 7.302 7.391 7.182 7.287 27,895,604 +0.05(+0.75%)
Feb 12, 2008 7.186 7.439 7.159 7.233 35,630,948 +0.07(+1.03%)
Feb 11, 2008 7.047 7.163 6.939 7.159 27,291,980 +0.10(+1.42%)
Feb 08, 2008 7.136 7.256 7.020 7.059 28,285,164 -0.10(-1.46%)
Feb 07, 2008 6.962 7.256 6.962 7.163 32,224,578 +0.15(+2.09%)
Feb 06, 2008 7.229 7.306 6.966 7.016 37,699,884 -0.14(-1.94%)
Feb 05, 2008 7.306 7.391 7.152 7.155 39,459,068 -0.26(-3.54%)
Feb 04, 2008 7.472 7.480 7.356 7.418 27,140,766 -0.01(-0.16%)
Feb 01, 2008 7.333 7.468 7.206 7.430 40,738,308 +0.12(+1.64%)
Jan 31, 2008 7.024 7.414 6.989 7.310 113,235,096 -0.12(-1.61%)
Jan 30, 2008 7.731 7.805 7.325 7.430 58,588,404 -0.29(-3.76%)
Jan 29, 2008 7.677 7.874 7.600 7.720 27,478,252 +0.12(+1.58%)
Jan 28, 2008 7.519 7.654 7.407 7.600 34,924,904 +0.00(+0.00%)
Jan 25, 2008 7.975 7.994 7.526 7.600 45,905,752 -0.31(-3.86%)
Jan 24, 2008 7.770 7.917 7.700 7.905 54,056,248 +0.14(+1.79%)
Jan 23, 2008 7.005 7.805 7.001 7.766 67,219,208 +0.55(+7.61%)
Jan 22, 2008 6.877 7.295 6.827 7.217 56,566,576 +0.00(+0.05%)
Jan 21, 2008 7.252 7.480 7.109 7.213 51,181,832 +0.00(+0.00%)
Jan 18, 2008 7.252 7.480 7.109 7.213 51,180,676 -0.15(-2.05%)
Jan 17, 2008 7.449 7.530 7.349 7.364 30,333,724 -0.10(-1.30%)
Jan 16, 2008 7.325 7.642 7.283 7.461 42,889,940 +0.18(+2.44%)
Jan 15, 2008 7.445 7.499 7.275 7.283 37,522,732 -0.27(-3.63%)
Jan 14, 2008 7.693 7.716 7.511 7.557 30,004,126 -0.09(-1.21%)
Jan 11, 2008 7.720 7.758 7.546 7.650 46,771,380 -0.20(-2.56%)
Jan 10, 2008 7.515 7.921 7.414 7.851 58,801,676 +0.33(+4.37%)
Jan 09, 2008 7.731 7.797 7.353 7.523 62,614,444 -0.15(-2.01%)
Jan 08, 2008 7.801 8.122 7.666 7.677 163,299,056 +0.57(+8.05%)
Jan 07, 2008 7.074 7.271 7.001 7.105 63,958,932 +0.10(+1.49%)
Jan 04, 2008 7.140 7.167 6.958 7.001 51,874,360 -0.23(-3.16%)
Jan 03, 2008 7.465 7.499 7.144 7.229 62,007,520 -0.24(-3.16%)
Jan 02, 2008 7.785 7.793 7.453 7.465 58,784,752 -0.45(-5.67%)
Jan 01, 2008 7.727 7.948 7.720 7.913 32,931,684 +0.00(+0.00%)
Dec 31, 2007 7.727 7.948 7.720 7.913 32,809,818 +0.13(+1.69%)
Dec 28, 2007 7.867 7.909 7.782 7.782 24,740,080 -0.13(-1.61%)
Dec 27, 2007 7.948 7.998 7.843 7.909 21,167,756 -0.14(-1.73%)
Dec 26, 2007 8.118 8.122 7.986 8.048 14,206,577 -0.15(-1.89%)
Dec 24, 2007 8.164 8.234 8.122 8.203 12,493,524 +0.06(+0.76%)
Dec 21, 2007 7.967 8.188 7.925 8.141 51,848,864 +0.20(+2.58%)
Dec 20, 2007 7.789 7.948 7.751 7.936 29,744,028 +0.19(+2.50%)
Dec 19, 2007 7.855 7.948 7.689 7.743 36,626,840 -0.22(-2.77%)
Dec 18, 2007 7.789 8.010 7.789 7.963 34,469,104 +0.17(+2.23%)
Dec 17, 2007 8.114 8.118 7.785 7.789 43,229,788 -0.43(-5.18%)
Dec 14, 2007 8.207 8.292 8.137 8.215 27,102,360 -0.10(-1.16%)
Dec 13, 2007 8.450 8.547 8.296 8.311 29,126,808 -0.15(-1.74%)
Dec 12, 2007 8.574 8.620 8.369 8.458 32,078,828 -0.01(-0.07%)
Dec 11, 2007 8.547 8.706 8.454 8.464 51,098,920 -0.32(-3.67%)
Dec 10, 2007 8.744 8.837 8.733 8.787 23,327,262 +0.04(+0.49%)
Dec 07, 2007 8.783 8.883 8.713 8.744 23,730,006 -0.09(-1.01%)
Dec 06, 2007 8.736 8.833 8.678 8.833 25,640,132 +0.08(+0.88%)
Dec 05, 2007 8.736 8.775 8.682 8.756 21,603,558 +0.12(+1.39%)
Dec 04, 2007 8.717 8.763 8.636 8.636 36,516,832 -0.18(-2.06%)
Dec 03, 2007 8.980 9.057 8.810 8.818 27,139,472 -0.22(-2.48%)
Nov 30, 2007 8.953 9.227 8.891 9.042 35,161,236 +0.14(+1.52%)
Nov 29, 2007 8.779 8.922 8.709 8.907 24,722,938 +0.03(+0.35%)
Nov 28, 2007 8.690 8.934 8.682 8.876 49,721,540 +0.14(+1.55%)
Nov 27, 2007 8.597 8.752 8.597 8.740 29,495,894 +0.17(+1.94%)
Nov 26, 2007 8.864 8.883 8.562 8.574 48,201,072 -0.34(-3.86%)
Nov 23, 2007 8.814 8.926 8.740 8.918 13,416,982 +0.10(+1.14%)
Nov 21, 2007 8.748 8.937 8.725 8.818 42,365,820 -0.11(-1.26%)
Nov 20, 2007 8.810 8.937 8.678 8.930 78,941,152 +0.09(+1.01%)
Nov 19, 2007 8.814 8.895 8.663 8.841 85,208,736 -0.12(-1.29%)
Nov 16, 2007 8.454 9.084 8.416 8.957 169,984,272 -0.36(-3.86%)
Nov 15, 2007 9.212 9.432 9.146 9.316 51,961,328 -0.06(-0.62%)
Nov 14, 2007 9.297 9.374 9.247 9.374 42,980,888 +0.10(+1.08%)
Nov 13, 2007 9.111 9.274 9.015 9.274 40,866,000 +0.33(+3.67%)
Nov 12, 2007 8.744 9.100 8.744 8.945 56,846,284 +0.22(+2.53%)
Nov 09, 2007 8.910 9.007 8.725 8.725 48,062,060 -0.32(-3.55%)
Nov 08, 2007 9.235 9.312 8.872 9.046 68,266,728 -0.27(-2.94%)
Nov 07, 2007 9.529 9.598 9.316 9.320 47,564,032 -0.32(-3.37%)
Nov 06, 2007 9.664 9.722 9.506 9.645 20,785,976 -0.00(-0.04%)
Nov 05, 2007 9.772 9.792 9.595 9.649 35,633,740 -0.22(-2.23%)
Nov 02, 2007 10.05 10.09 9.784 9.869 37,019,952 -0.12(-1.16%)
Nov 01, 2007 10.21 10.31 9.973 9.985 36,652,168 -0.33(-3.19%)
Oct 31, 2007 10.10 10.34 10.09 10.31 29,157,398 +0.20(+2.03%)
Oct 30, 2007 10.06 10.17 10.04 10.11 14,781,353 -0.03(-0.31%)
Oct 29, 2007 10.12 10.17 10.04 10.14 16,387,570 +0.02(+0.23%)
Oct 26, 2007 10.19 10.22 10.03 10.12 13,932,997 +0.00(+0.00%)
Oct 25, 2007 10.13 10.24 9.973 10.12 32,036,964 +0.04(+0.38%)
Oct 24, 2007 10.01 10.10 9.908 10.08 34,328,772 -0.03(-0.27%)
Oct 23, 2007 10.08 10.10 9.993 10.10 20,353,790 -0.02(-0.19%)
Oct 22, 2007 10.03 10.20 10.00 10.12 15,676,937 +0.03(+0.34%)
Oct 19, 2007 10.31 10.33 10.08 10.09 32,647,450 -0.22(-2.10%)
Oct 18, 2007 10.19 10.37 10.10 10.31 24,313,806 +0.10(+0.98%)
Oct 17, 2007 10.09 10.29 10.07 10.21 40,752,620 +0.13(+1.27%)
Oct 16, 2007 10.08 10.14 9.946 10.08 23,144,042 -0.02(-0.15%)
Oct 15, 2007 10.16 10.17 10.05 10.09 20,288,248 -0.09(-0.87%)
Oct 12, 2007 10.15 10.19 10.08 10.18 19,827,920 +0.01(+0.08%)
Oct 11, 2007 10.28 10.29 10.12 10.17 27,324,952 -0.09(-0.87%)
Oct 10, 2007 10.25 10.33 10.22 10.26 20,156,298 -0.09(-0.83%)
Oct 09, 2007 10.26 10.38 10.20 10.35 18,031,042 +0.04(+0.42%)
Oct 08, 2007 10.31 10.34 10.20 10.31 17,406,836 -0.07(-0.67%)
Oct 05, 2007 10.33 10.41 10.22 10.38 20,766,802 +0.12(+1.21%)
Oct 04, 2007 10.24 10.32 10.19 10.25 16,137,806 -0.01(-0.08%)
Oct 03, 2007 10.19 10.32 10.19 10.26 16,560,632 -0.02(-0.23%)
Oct 02, 2007 10.16 10.32 10.16 10.28 24,016,118 +0.11(+1.06%)
Oct 01, 2007 10.16 10.26 10.11 10.17 27,751,878 +0.05(+0.46%)
Sep 28, 2007 10.39 10.40 10.03 10.13 58,587,136 -0.30(-2.85%)
Sep 27, 2007 10.43 10.50 10.26 10.43 72,914,920 -0.28(-2.60%)
Sep 26, 2007 10.50 10.75 10.38 10.70 31,194,088 +0.23(+2.22%)
Sep 25, 2007 10.42 10.51 10.37 10.47 17,674,714 -0.02(-0.22%)
Sep 24, 2007 10.60 10.65 10.42 10.50 30,236,372 -0.12(-1.16%)
Sep 21, 2007 10.63 10.79 10.62 10.62 32,477,840 -0.01(-0.07%)
Sep 20, 2007 10.68 10.80 10.57 10.63 25,075,038 -0.11(-1.04%)
Sep 19, 2007 10.75 10.90 10.67 10.74 27,151,342 -0.02(-0.18%)
Sep 18, 2007 10.58 10.82 10.51 10.76 23,444,150 +0.20(+1.94%)
Sep 17, 2007 10.63 10.63 10.45 10.55 19,602,040 -0.13(-1.23%)
Sep 14, 2007 10.55 10.73 10.53 10.68 15,266,740 +0.06(+0.58%)
Sep 13, 2007 10.55 10.71 10.53 10.62 21,278,514 +0.06(+0.55%)
Sep 12, 2007 10.52 10.59 10.47 10.56 13,788,009 +0.00(+0.00%)
Sep 11, 2007 10.50 10.62 10.46 10.56 14,541,333 +0.11(+1.07%)
Sep 10, 2007 10.48 10.57 10.36 10.45 17,211,792 -0.05(-0.44%)
Sep 07, 2007 10.57 10.62 10.44 10.50 19,624,876 -0.16(-1.52%)
Sep 06, 2007 10.61 10.72 10.61 10.66 12,917,427 +0.05(+0.51%)
Sep 05, 2007 10.64 10.71 10.56 10.61 18,198,404 -0.11(-1.01%)
Sep 04, 2007 10.70 10.78 10.63 10.72 18,615,402 +0.07(+0.62%)
Aug 31, 2007 10.67 10.74 10.63 10.65 20,780,054 +0.08(+0.73%)
Aug 30, 2007 10.51 10.65 10.49 10.57 15,101,949 -0.05(-0.47%)
Aug 29, 2007 10.41 10.64 10.39 10.62 19,216,466 +0.23(+2.23%)
Aug 28, 2007 10.60 10.60 10.38 10.39 23,121,684 -0.19(-1.79%)
Aug 27, 2007 10.63 10.67 10.56 10.58 10,949,772 -0.09(-0.80%)
Aug 24, 2007 10.61 10.67 10.55 10.67 18,990,754 +0.03(+0.25%)
Aug 23, 2007 10.67 10.72 10.49 10.64 22,257,042 -0.01(-0.07%)
Aug 22, 2007 10.60 10.78 10.58 10.65 23,488,672 +0.07(+0.70%)
Aug 21, 2007 10.36 10.60 10.34 10.57 29,959,022 +0.17(+1.64%)
Aug 20, 2007 10.32 10.50 10.24 10.40 22,113,342 +0.08(+0.79%)
Aug 17, 2007 10.43 10.43 10.10 10.32 41,404,056 +0.03(+0.34%)
Aug 16, 2007 10.13 10.39 10.06 10.29 36,111,092 +0.02(+0.15%)
Aug 15, 2007 10.44 10.56 10.24 10.27 38,649,076 -0.22(-2.14%)
Aug 14, 2007 10.75 10.75 10.44 10.50 29,390,190 -0.26(-2.37%)
Aug 13, 2007 10.84 10.96 10.63 10.75 30,770,426 -0.09(-0.82%)
Aug 10, 2007 10.73 11.06 10.73 10.84 34,133,908 -0.00(-0.04%)
Aug 09, 2007 10.63 11.03 10.57 10.84 52,294,616 +0.13(+1.19%)
Aug 08, 2007 10.48 10.84 10.48 10.72 36,207,856 +0.23(+2.21%)
Aug 07, 2007 10.36 10.56 10.25 10.48 29,679,616 +0.09(+0.86%)
Aug 06, 2007 10.22 10.45 10.17 10.39 31,715,306 +0.22(+2.20%)
Aug 03, 2007 10.19 10.42 10.17 10.17 43,475,824 -0.24(-2.27%)
Aug 02, 2007 10.71 10.82 10.38 10.41 50,059,548 -0.11(-1.03%)
Aug 01, 2007 10.25 10.55 10.24 10.51 55,766,624 +0.20(+1.95%)
Jul 31, 2007 10.52 10.56 10.31 10.31 43,057,652 -0.12(-1.11%)
Jul 30, 2007 10.38 10.48 10.23 10.43 46,499,532 +0.02(+0.20%)
Jul 27, 2007 10.53 10.63 10.33 10.41 52,480,644 -0.19(-1.84%)
Jul 26, 2007 10.72 10.74 10.31 10.60 62,966,436 -0.20(-1.89%)
Jul 25, 2007 10.96 10.97 10.70 10.81 32,591,152 -0.13(-1.15%)
Jul 24, 2007 10.95 11.02 10.80 10.93 48,364,372 +0.04(+0.41%)
Jul 23, 2007 10.81 10.98 10.75 10.89 50,958,328 +0.18(+1.70%)
Jul 20, 2007 10.78 10.87 10.59 10.71 49,179,452 -0.00(-0.04%)
Jul 19, 2007 10.34 10.89 10.31 10.71 99,473,112 +0.47(+4.57%)
Jul 18, 2007 9.962 10.26 9.962 10.24 58,391,668 +0.24(+2.45%)
Jul 17, 2007 10.08 10.15 9.973 9.999 26,775,040 -0.08(-0.82%)
Jul 16, 2007 10.06 10.19 10.01 10.08 19,053,900 +0.00(+0.04%)
Jul 13, 2007 10.05 10.12 9.946 10.08 30,565,632 +0.04(+0.42%)
Jul 12, 2007 10.12 10.12 9.908 10.04 44,968,176 -0.01(-0.12%)
Jul 11, 2007 10.08 10.12 10.03 10.05 29,916,562 -0.05(-0.46%)
Jul 10, 2007 10.14 10.17 10.07 10.09 32,505,576 -0.09(-0.87%)
Jul 09, 2007 10.25 10.29 10.15 10.18 23,506,594 -0.08(-0.79%)
Jul 06, 2007 10.20 10.29 10.12 10.26 20,999,100 +0.08(+0.80%)
Jul 05, 2007 10.24 10.33 10.14 10.18 33,321,050 -0.01(-0.08%)
Jul 03, 2007 10.10 10.21 10.07 10.19 20,639,758 +0.12(+1.19%)
Jul 02, 2007 10.21 10.22 10.05 10.07 26,685,416 -0.07(-0.72%)
Jun 29, 2007 10.28 10.31 10.06 10.14 74,272,496 -0.08(-0.79%)
Jun 28, 2007 10.24 10.37 10.16 10.22 66,009,408 +0.12(+1.22%)
Jun 27, 2007 9.927 10.11 9.904 10.10 34,953,424 +0.14(+1.40%)
Jun 26, 2007 9.993 10.07 9.935 9.962 45,071,188 +0.04(+0.43%)
Jun 25, 2007 9.923 9.958 9.749 9.919 46,618,712 +0.05(+0.47%)
Jun 22, 2007 10.07 10.07 9.857 9.873 90,855,728 -0.28(-2.74%)
Jun 21, 2007 10.59 10.61 10.09 10.15 101,564,696 -0.41(-3.88%)
Jun 20, 2007 10.64 10.71 10.54 10.56 28,294,126 -0.10(-0.98%)
Jun 19, 2007 10.68 10.68 10.56 10.67 25,919,124 -0.03(-0.25%)
Jun 18, 2007 10.81 10.82 10.66 10.69 20,677,352 -0.04(-0.40%)
Jun 15, 2007 10.80 10.82 10.71 10.73 35,981,264 +0.06(+0.58%)
Jun 14, 2007 10.71 10.82 10.60 10.67 30,401,648 -0.06(-0.58%)
Jun 13, 2007 10.77 10.79 10.60 10.73 44,116,188 +0.01(+0.11%)
Jun 12, 2007 10.46 10.85 10.40 10.72 49,345,540 +0.08(+0.73%)
Jun 11, 2007 10.71 10.75 10.63 10.65 18,556,146 -0.05(-0.47%)
Jun 08, 2007 10.56 10.73 10.51 10.70 35,608,768 +0.09(+0.84%)
Jun 07, 2007 10.83 10.88 10.53 10.61 49,898,612 -0.27(-2.52%)
Jun 06, 2007 10.97 10.98 10.87 10.88 25,375,598 -0.17(-1.54%)
Jun 05, 2007 11.09 11.11 10.94 11.05 27,507,284 -0.09(-0.83%)
Jun 04, 2007 11.15 11.21 11.06 11.14 24,410,332 -0.12(-1.03%)
Jun 01, 2007 11.13 11.27 11.11 11.26 28,439,938 +0.12(+1.11%)
May 31, 2007 11.16 11.17 11.04 11.14 20,985,366 +0.04(+0.38%)
May 30, 2007 11.00 11.10 10.95 11.09 23,885,304 +0.05(+0.46%)
May 29, 2007 11.09 11.11 10.98 11.04 20,814,824 -0.02(-0.14%)
May 25, 2007 11.03 11.09 10.90 11.06 25,021,250 +0.12(+1.06%)
May 24, 2007 11.17 11.27 10.85 10.94 46,422,244 -0.22(-2.01%)
May 23, 2007 11.29 11.31 11.16 11.17 22,419,730 -0.05(-0.41%)
May 22, 2007 11.33 11.42 11.18 11.21 27,479,842 -0.10(-0.92%)
May 21, 2007 11.25 11.44 11.21 11.32 38,836,580 +0.13(+1.14%)
May 18, 2007 11.06 11.32 11.04 11.19 52,734,700 +0.19(+1.69%)
May 17, 2007 10.97 11.05 10.85 11.01 86,864,024 +0.10(+0.96%)
May 16, 2007 10.99 11.11 10.84 10.90 69,596,144 -0.07(-0.67%)
May 15, 2007 11.18 11.21 10.97 10.97 52,671,616 -0.20(-1.76%)
May 14, 2007 11.48 11.50 11.10 11.17 48,720,224 -0.27(-2.40%)
May 11, 2007 11.46 11.54 11.40 11.45 25,255,464 +0.03(+0.24%)
May 10, 2007 11.56 11.63 11.40 11.42 32,660,286 -0.19(-1.66%)
May 09, 2007 11.68 11.71 11.52 11.61 32,488,410 -0.05(-0.46%)
May 08, 2007 11.72 11.74 11.60 11.67 26,027,048 -0.07(-0.56%)
May 07, 2007 11.92 11.94 11.71 11.73 33,427,084 -0.14(-1.14%)
May 04, 2007 12.32 12.33 11.81 11.87 51,250,184 -0.36(-2.91%)
May 03, 2007 12.20 12.29 12.06 12.22 59,359,512 +0.14(+1.18%)
May 02, 2007 12.01 12.21 11.98 12.08 24,394,720 +0.14(+1.14%)
May 01, 2007 12.05 12.05 11.84 11.94 19,677,528 -0.05(-0.39%)
Apr 30, 2007 12.16 12.22 11.98 11.99 20,853,092 -0.19(-1.52%)
Apr 27, 2007 12.30 12.33 12.14 12.18 24,420,768 -0.12(-1.01%)
Apr 26, 2007 12.31 12.49 12.23 12.30 18,844,334 -0.01(-0.06%)
Apr 25, 2007 12.11 12.33 12.06 12.31 24,904,756 +0.19(+1.60%)
Apr 24, 2007 12.20 12.22 12.00 12.12 23,672,672 -0.09(-0.73%)
Apr 23, 2007 12.24 12.36 12.14 12.20 22,213,456 -0.03(-0.28%)
Apr 20, 2007 12.06 12.35 11.98 12.24 53,129,724 +0.34(+2.86%)
Apr 19, 2007 11.91 11.91 11.78 11.90 16,654,439 -0.08(-0.65%)
Apr 18, 2007 12.00 12.05 11.93 11.98 16,273,606 -0.02(-0.19%)
Apr 17, 2007 11.99 12.07 11.92 12.00 14,924,813 -0.00(-0.03%)
Apr 16, 2007 11.89 12.08 11.89 12.00 16,555,241 +0.11(+0.94%)
Apr 13, 2007 11.90 11.93 11.79 11.89 26,974,522 +0.03(+0.29%)
Apr 12, 2007 11.88 11.93 11.71 11.86 27,528,488 -0.02(-0.20%)
Apr 11, 2007 12.05 12.06 11.79 11.88 37,964,252 -0.17(-1.38%)
Apr 10, 2007 12.01 12.09 11.94 12.05 21,267,182 +0.01(+0.06%)
Apr 09, 2007 12.18 12.18 12.00 12.04 16,790,622 -0.10(-0.83%)
Apr 05, 2007 12.12 12.20 12.08 12.14 17,214,642 +0.02(+0.19%)
Apr 04, 2007 12.29 12.29 12.09 12.12 18,452,796 -0.06(-0.48%)
Apr 03, 2007 12.15 12.36 12.10 12.17 20,996,974 +0.09(+0.77%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.