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 )

74.46 -14.03 (-15.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2004 3.700 3.705 3.641 3.660 12,191,797 -0.02(-0.42%)
Mar 30, 2004 3.639 3.683 3.603 3.675 15,461,050 +0.03(+0.96%)
Mar 29, 2004 3.575 3.652 3.564 3.641 12,880,932 +0.08(+2.31%)
Mar 26, 2004 3.590 3.608 3.556 3.558 13,734,591 -0.05(-1.26%)
Mar 25, 2004 3.584 3.614 3.555 3.604 12,808,500 +0.03(+0.84%)
Mar 24, 2004 3.545 3.615 3.544 3.574 21,090,024 +0.02(+0.49%)
Mar 23, 2004 3.598 3.610 3.544 3.556 19,458,242 -0.04(-1.08%)
Mar 22, 2004 3.528 3.603 3.528 3.595 23,197,784 +0.04(+1.11%)
Mar 19, 2004 3.565 3.594 3.550 3.555 19,176,794 -0.03(-0.73%)
Mar 18, 2004 3.618 3.619 3.564 3.582 15,724,391 -0.03(-0.80%)
Mar 17, 2004 3.638 3.641 3.602 3.611 12,686,401 -0.00(-0.05%)
Mar 16, 2004 3.613 3.638 3.590 3.613 14,545,308 +0.03(+0.97%)
Mar 15, 2004 3.615 3.653 3.572 3.578 19,578,272 -0.06(-1.54%)
Mar 12, 2004 3.640 3.671 3.611 3.634 16,450,777 -0.00(-0.08%)
Mar 11, 2004 3.634 3.692 3.629 3.637 14,734,665 -0.02(-0.53%)
Mar 10, 2004 3.663 3.706 3.623 3.656 21,711,900 +0.03(+0.80%)
Mar 09, 2004 3.613 3.663 3.598 3.627 14,529,786 +0.01(+0.19%)
Mar 08, 2004 3.665 3.705 3.612 3.620 18,524,392 -0.05(-1.47%)
Mar 05, 2004 3.658 3.744 3.641 3.674 18,405,914 +0.01(+0.24%)
Mar 04, 2004 3.637 3.701 3.629 3.666 9,564,598 +0.01(+0.32%)
Mar 03, 2004 3.610 3.672 3.600 3.654 15,569,180 +0.04(+1.12%)
Mar 02, 2004 3.653 3.658 3.596 3.613 14,289,727 -0.04(-1.16%)
Mar 01, 2004 3.658 3.669 3.597 3.656 17,015,744 +0.04(+1.15%)
Feb 27, 2004 3.599 3.668 3.584 3.614 22,962,382 -0.00(-0.03%)
Feb 26, 2004 3.587 3.639 3.552 3.615 43,244,276 -0.15(-3.95%)
Feb 25, 2004 3.795 3.835 3.733 3.764 23,206,062 +0.01(+0.23%)
Feb 24, 2004 3.668 3.785 3.661 3.756 24,960,460 +0.10(+2.83%)
Feb 23, 2004 3.639 3.702 3.619 3.652 15,679,380 +0.00(+0.05%)
Feb 20, 2004 3.701 3.719 3.640 3.650 15,655,581 -0.03(-0.74%)
Feb 19, 2004 3.690 3.728 3.662 3.677 17,380,488 +0.01(+0.18%)
Feb 18, 2004 3.705 3.723 3.636 3.671 17,102,144 -0.07(-1.99%)
Feb 17, 2004 3.527 3.783 3.526 3.745 37,539,248 +0.20(+5.59%)
Feb 13, 2004 3.558 3.596 3.522 3.547 17,448,264 -0.03(-0.76%)
Feb 12, 2004 3.602 3.605 3.558 3.574 11,153,437 -0.04(-1.04%)
Feb 11, 2004 3.571 3.614 3.544 3.612 11,959,498 +0.04(+1.22%)
Feb 10, 2004 3.552 3.587 3.542 3.568 11,637,695 +0.01(+0.24%)
Feb 09, 2004 3.584 3.610 3.555 3.559 9,782,927 -0.04(-1.13%)
Feb 06, 2004 3.548 3.606 3.547 3.600 12,984,406 +0.05(+1.33%)
Feb 05, 2004 3.552 3.589 3.539 3.553 13,704,583 -0.01(-0.27%)
Feb 04, 2004 3.521 3.576 3.498 3.562 16,593,053 +0.04(+1.07%)
Feb 03, 2004 3.480 3.549 3.479 3.525 12,575,167 +0.02(+0.66%)
Feb 02, 2004 3.558 3.566 3.480 3.501 16,269,698 -0.04(-1.04%)
Jan 30, 2004 3.516 3.557 3.480 3.538 24,701,776 +0.01(+0.36%)
Jan 29, 2004 3.476 3.544 3.453 3.526 22,716,114 +0.10(+2.88%)
Jan 28, 2004 3.477 3.498 3.409 3.427 23,433,704 -0.02(-0.62%)
Jan 27, 2004 3.499 3.523 3.440 3.448 18,941,390 -0.06(-1.82%)
Jan 26, 2004 3.454 3.512 3.420 3.512 14,440,282 +0.04(+1.28%)
Jan 23, 2004 3.477 3.492 3.448 3.468 13,837,547 +0.01(+0.42%)
Jan 22, 2004 3.421 3.498 3.413 3.453 26,083,668 +0.07(+2.09%)
Jan 21, 2004 3.357 3.411 3.344 3.382 14,023,800 +0.02(+0.49%)
Jan 20, 2004 3.334 3.382 3.315 3.366 17,694,532 +0.03(+0.78%)
Jan 16, 2004 3.277 3.350 3.277 3.340 16,756,542 +0.06(+1.83%)
Jan 15, 2004 3.250 3.315 3.220 3.280 17,140,222 +0.03(+0.92%)
Jan 14, 2004 3.199 3.271 3.199 3.250 11,978,698 +0.05(+1.57%)
Jan 13, 2004 3.220 3.224 3.185 3.200 12,729,245 -0.02(-0.75%)
Jan 12, 2004 3.194 3.231 3.184 3.224 11,517,106 +0.03(+0.79%)
Jan 09, 2004 3.209 3.246 3.198 3.199 13,269,228 -0.03(-0.84%)
Jan 08, 2004 3.192 3.246 3.189 3.226 16,976,502 -0.03(-0.89%)
Jan 07, 2004 3.253 3.286 3.226 3.255 12,533,410 -0.01(-0.41%)
Jan 06, 2004 3.326 3.334 3.252 3.268 24,928,900 +0.04(+1.23%)
Jan 05, 2004 3.194 3.237 3.182 3.229 17,995,640 +0.05(+1.52%)
Jan 02, 2004 3.233 3.251 3.180 3.181 17,048,338 -0.02(-0.75%)
Dec 31, 2003 3.189 3.231 3.171 3.205 14,916,261 +0.04(+1.38%)
Dec 30, 2003 3.128 3.184 3.112 3.161 11,433,417 +0.04(+1.27%)
Dec 29, 2003 3.098 3.139 3.083 3.122 8,958,159 +0.03(+1.13%)
Dec 26, 2003 3.085 3.098 3.066 3.087 3,113,505 +0.01(+0.28%)
Dec 24, 2003 3.112 3.113 3.068 3.078 4,237,333 -0.02(-0.72%)
Dec 23, 2003 3.093 3.124 3.065 3.100 12,763,122 +0.01(+0.25%)
Dec 22, 2003 3.112 3.113 3.042 3.093 16,350,573 -0.01(-0.28%)
Dec 19, 2003 3.137 3.149 3.067 3.101 17,587,452 -0.02(-0.74%)
Dec 18, 2003 3.064 3.129 3.062 3.124 12,376,953 +0.05(+1.76%)
Dec 17, 2003 3.098 3.109 3.044 3.070 9,811,419 -0.02(-0.72%)
Dec 16, 2003 3.045 3.111 3.037 3.093 15,620,550 +0.05(+1.52%)
Dec 15, 2003 3.098 3.131 3.039 3.046 14,363,504 -0.02(-0.66%)
Dec 12, 2003 3.128 3.128 3.052 3.066 10,317,193 -0.04(-1.43%)
Dec 11, 2003 3.059 3.136 3.047 3.111 11,067,037 +0.05(+1.51%)
Dec 10, 2003 3.069 3.083 3.042 3.065 8,851,565 +0.00(+0.16%)
Dec 09, 2003 3.140 3.146 3.060 3.060 10,496,674 -0.06(-2.04%)
Dec 08, 2003 3.075 3.126 3.066 3.123 9,485,554 +0.05(+1.51%)
Dec 05, 2003 3.094 3.106 3.063 3.077 10,494,051 -0.02(-0.53%)
Dec 04, 2003 3.073 3.108 3.044 3.094 11,990,789 +0.01(+0.19%)
Dec 03, 2003 3.089 3.160 3.073 3.088 16,971,354 -0.01(-0.31%)
Dec 02, 2003 3.129 3.132 3.093 3.097 14,139,302 -0.04(-1.17%)
Dec 01, 2003 3.100 3.165 3.094 3.134 11,028,374 +0.03(+0.81%)
Nov 28, 2003 3.095 3.132 3.093 3.109 5,323,710 +0.01(+0.28%)
Nov 26, 2003 3.112 3.131 3.060 3.100 14,311,638 +0.06(+1.81%)
Nov 25, 2003 3.029 3.068 2.973 3.045 16,076,631 +0.04(+1.32%)
Nov 24, 2003 2.960 3.029 2.941 3.006 13,531,316 +0.06(+1.93%)
Nov 21, 2003 2.944 2.952 2.909 2.949 12,606,949 +0.00(+0.16%)
Nov 20, 2003 2.940 2.968 2.906 2.944 16,481,514 -0.02(-0.78%)
Nov 19, 2003 2.988 3.026 2.899 2.967 20,880,028 -0.03(-0.87%)
Nov 18, 2003 3.081 3.093 2.982 2.993 17,947,500 -0.07(-2.33%)
Nov 17, 2003 3.116 3.139 3.019 3.065 18,176,404 -0.03(-1.11%)
Nov 14, 2003 3.141 3.150 3.086 3.099 25,592,178 -0.09(-2.83%)
Nov 13, 2003 3.137 3.194 3.118 3.189 22,342,480 +0.04(+1.26%)
Nov 12, 2003 3.101 3.155 3.086 3.150 10,283,678 +0.06(+1.88%)
Nov 11, 2003 3.093 3.117 3.073 3.092 7,608,850 -0.01(-0.28%)
Nov 10, 2003 3.131 3.162 3.093 3.100 8,780,148 -0.04(-1.38%)
Nov 07, 2003 3.141 3.179 3.127 3.144 14,692,752 +0.00(+0.03%)
Nov 06, 2003 3.115 3.150 3.085 3.143 15,668,733 +0.04(+1.21%)
Nov 05, 2003 3.047 3.119 3.027 3.105 13,572,758 +0.05(+1.77%)
Nov 04, 2003 3.045 3.088 3.038 3.051 11,520,930 -0.02(-0.72%)
Nov 03, 2003 3.031 3.092 3.031 3.073 10,810,318 +0.02(+0.63%)
Oct 31, 2003 3.048 3.083 3.036 3.054 11,645,936 -0.00(-0.13%)
Oct 30, 2003 3.006 3.093 3.026 3.058 17,223,720 +0.05(+1.74%)
Oct 29, 2003 3.004 3.041 2.986 3.006 22,810,322 +0.01(+0.32%)
Oct 28, 2003 2.923 3.005 2.904 2.996 16,827,814 +0.10(+3.30%)
Oct 27, 2003 2.942 2.947 2.890 2.900 8,512,787 -0.03(-0.89%)
Oct 24, 2003 2.892 2.933 2.863 2.926 11,634,590 +0.03(+0.87%)
Oct 23, 2003 2.888 2.936 2.884 2.901 10,493,275 +0.01(+0.33%)
Oct 22, 2003 2.894 2.906 2.860 2.892 11,339,173 -0.01(-0.23%)
Oct 21, 2003 2.899 2.923 2.886 2.898 9,587,709 -0.02(-0.66%)
Oct 20, 2003 2.890 2.932 2.882 2.918 11,283,142 +0.01(+0.43%)
Oct 17, 2003 2.945 2.956 2.893 2.905 10,316,174 -0.03(-0.92%)
Oct 16, 2003 2.923 2.931 2.899 2.932 9,183,406 +0.01(+0.30%)
Oct 15, 2003 2.927 2.957 2.905 2.923 13,314,089 -0.01(-0.36%)
Oct 14, 2003 2.933 2.942 2.916 2.934 6,182,143 -0.00(-0.10%)
Oct 13, 2003 2.928 2.965 2.909 2.937 7,562,608 +0.02(+0.66%)
Oct 10, 2003 2.912 2.943 2.894 2.918 6,490,713 -0.00(-0.07%)
Oct 09, 2003 2.932 2.984 2.899 2.920 15,042,546 +0.03(+1.00%)
Oct 08, 2003 2.928 2.930 2.890 2.891 12,035,044 -0.04(-1.25%)
Oct 07, 2003 2.904 2.927 2.894 2.927 12,510,191 +0.02(+0.83%)
Oct 06, 2003 2.915 2.915 2.880 2.903 11,213,463 -0.02(-0.60%)
Oct 03, 2003 2.927 2.976 2.899 2.921 20,282,540 +0.08(+2.68%)
Oct 02, 2003 2.826 2.867 2.812 2.844 14,980,523 +0.01(+0.44%)
Oct 01, 2003 2.807 2.844 2.783 2.832 16,206,082 +0.05(+1.74%)
Sep 30, 2003 2.801 2.809 2.759 2.783 21,090,566 -0.04(-1.51%)
Sep 29, 2003 2.872 2.872 2.787 2.826 23,594,006 -0.03(-1.12%)
Sep 26, 2003 2.876 2.888 2.836 2.858 20,887,194 -0.04(-1.37%)
Sep 25, 2003 2.913 2.917 2.882 2.897 26,248,470 -0.02(-0.83%)
Sep 24, 2003 2.918 2.990 2.883 2.922 29,487,644 +0.00(+0.13%)
Sep 23, 2003 2.804 2.943 2.793 2.918 42,073,540 +0.11(+3.82%)
Sep 22, 2003 2.802 2.820 2.773 2.810 11,478,707 -0.01(-0.38%)
Sep 19, 2003 2.852 2.898 2.800 2.821 16,781,780 -0.04(-1.32%)
Sep 18, 2003 2.809 2.873 2.788 2.859 17,491,940 +0.05(+1.61%)
Sep 17, 2003 2.840 2.848 2.798 2.813 12,967,131 -0.03(-1.02%)
Sep 16, 2003 2.795 2.852 2.795 2.842 13,245,242 +0.05(+1.87%)
Sep 15, 2003 2.819 2.819 2.787 2.790 12,535,330 -0.03(-0.99%)
Sep 12, 2003 2.793 2.824 2.786 2.818 10,100,074 +0.01(+0.38%)
Sep 11, 2003 2.757 2.841 2.756 2.807 19,268,368 +0.05(+1.86%)
Sep 10, 2003 2.778 2.807 2.750 2.756 18,916,040 -0.03(-1.25%)
Sep 09, 2003 2.797 2.814 2.782 2.791 16,219,513 -0.01(-0.38%)
Sep 08, 2003 2.776 2.850 2.775 2.802 23,260,902 +0.02(+0.62%)
Sep 05, 2003 2.799 2.818 2.761 2.784 16,364,894 -0.04(-1.30%)
Sep 04, 2003 2.785 2.832 2.777 2.821 17,154,398 +0.02(+0.79%)
Sep 03, 2003 2.798 2.839 2.754 2.799 18,696,676 +0.02(+0.73%)
Sep 02, 2003 2.715 2.788 2.712 2.778 18,550,778 +0.03(+1.27%)
Aug 29, 2003 2.711 2.757 2.678 2.744 22,812,344 +0.07(+2.71%)
Aug 28, 2003 2.638 2.685 2.612 2.671 14,827,791 +0.05(+1.92%)
Aug 27, 2003 2.611 2.634 2.595 2.621 8,218,921 +0.00(+0.07%)
Aug 26, 2003 2.609 2.625 2.561 2.619 13,394,162 -0.01(-0.29%)
Aug 25, 2003 2.565 2.628 2.563 2.627 8,494,679 +0.04(+1.42%)
Aug 22, 2003 2.634 2.652 2.580 2.590 11,813,083 -0.03(-1.22%)
Aug 21, 2003 2.629 2.635 2.594 2.622 8,478,641 +0.00(+0.00%)
Aug 20, 2003 2.611 2.628 2.598 2.622 9,198,301 +0.01(+0.37%)
Aug 19, 2003 2.648 2.651 2.591 2.612 9,701,700 -0.02(-0.73%)
Aug 18, 2003 2.612 2.635 2.603 2.632 8,688,692 +0.03(+1.26%)
Aug 15, 2003 2.603 2.638 2.579 2.599 5,342,868 -0.01(-0.22%)
Aug 14, 2003 2.567 2.623 2.542 2.605 11,900,001 +0.04(+1.66%)
Aug 13, 2003 2.582 2.591 2.551 2.562 10,328,234 -0.01(-0.53%)
Aug 12, 2003 2.543 2.581 2.537 2.576 7,550,481 +0.02(+0.91%)
Aug 11, 2003 2.521 2.581 2.518 2.552 11,269,845 +0.02(+0.88%)
Aug 08, 2003 2.516 2.564 2.513 2.530 10,963,563 +0.01(+0.23%)
Aug 07, 2003 2.522 2.561 2.513 2.524 12,195,936 -0.00(-0.04%)
Aug 06, 2003 2.536 2.585 2.515 2.525 15,033,186 -0.02(-0.65%)
Aug 05, 2003 2.616 2.624 2.536 2.542 18,211,900 -0.06(-2.41%)
Aug 04, 2003 2.609 2.649 2.537 2.605 17,223,208 -0.02(-0.59%)
Aug 01, 2003 2.648 2.660 2.597 2.620 18,388,840 -0.02(-0.80%)
Jul 31, 2003 2.613 2.684 2.594 2.641 28,909,018 +0.04(+1.71%)
Jul 30, 2003 2.589 2.640 2.567 2.597 14,736,734 +0.05(+1.86%)
Jul 29, 2003 2.584 2.595 2.519 2.549 15,425,869 -0.02(-0.86%)
Jul 28, 2003 2.593 2.600 2.543 2.572 10,280,119 -0.01(-0.34%)
Jul 25, 2003 2.516 2.593 2.502 2.580 17,887,510 +0.03(+1.17%)
Jul 24, 2003 2.632 2.634 2.547 2.550 19,704,510 -0.04(-1.68%)
Jul 23, 2003 2.591 2.608 2.551 2.594 12,389,432 -0.00(-0.19%)
Jul 22, 2003 2.564 2.653 2.544 2.599 19,474,280 +0.02(+0.71%)
Jul 21, 2003 2.547 2.583 2.522 2.580 16,503,031 +0.01(+0.22%)
Jul 18, 2003 2.571 2.590 2.522 2.575 15,479,676 +0.03(+1.18%)
Jul 17, 2003 2.579 2.605 2.537 2.545 14,852,107 -0.06(-2.19%)
Jul 16, 2003 2.561 2.612 2.550 2.602 17,512,418 +0.04(+1.66%)
Jul 15, 2003 2.619 2.636 2.549 2.559 16,794,310 -0.03(-1.30%)
Jul 14, 2003 2.611 2.657 2.585 2.593 16,719,809 -0.00(-0.07%)
Jul 11, 2003 2.582 2.609 2.564 2.595 10,090,244 +0.02(+0.68%)
Jul 10, 2003 2.595 2.621 2.536 2.577 16,482,336 -0.04(-1.70%)
Jul 09, 2003 2.626 2.638 2.600 2.622 13,259,129 -0.02(-0.70%)
Jul 08, 2003 2.619 2.652 2.579 2.640 18,482,484 +0.00(+0.15%)
Jul 07, 2003 2.607 2.642 2.585 2.636 18,999,336 +0.06(+2.29%)
Jul 03, 2003 2.551 2.636 2.551 2.577 15,120,104 -0.03(-1.11%)
Jul 02, 2003 2.514 2.619 2.499 2.606 66,650,040 +0.16(+6.47%)
Jul 01, 2003 2.411 2.482 2.395 2.448 39,952,256 +0.08(+3.18%)
Jun 30, 2003 2.335 2.425 2.332 2.373 18,672,358 +0.00(+0.04%)
Jun 27, 2003 2.363 2.393 2.339 2.372 17,294,058 +0.01(+0.37%)
Jun 26, 2003 2.352 2.366 2.317 2.363 13,684,923 +0.03(+1.49%)
Jun 25, 2003 2.338 2.355 2.319 2.328 16,966,594 +0.00(+0.17%)
Jun 24, 2003 2.344 2.345 2.315 2.324 14,590,836 -0.00(-0.12%)
Jun 23, 2003 2.343 2.356 2.295 2.327 13,435,551 +0.01(+0.25%)
Jun 20, 2003 2.367 2.377 2.315 2.321 21,010,348 -0.01(-0.62%)
Jun 19, 2003 2.348 2.358 2.317 2.336 13,020,104 +0.00(+0.04%)
Jun 18, 2003 2.358 2.358 2.318 2.335 25,710,644 -0.03(-1.19%)
Jun 17, 2003 2.406 2.406 2.334 2.363 20,243,608 -0.03(-1.25%)
Jun 16, 2003 2.318 2.411 2.318 2.393 20,683,888 +0.08(+3.25%)
Jun 13, 2003 2.339 2.345 2.315 2.317 16,318,848 -0.02(-0.74%)
Jun 12, 2003 2.354 2.365 2.317 2.335 15,166,150 -0.02(-0.74%)
Jun 11, 2003 2.346 2.360 2.322 2.352 15,023,874 -0.01(-0.25%)
Jun 10, 2003 2.380 2.380 2.331 2.358 11,674,428 +0.01(+0.29%)
Jun 09, 2003 2.350 2.373 2.327 2.351 12,729,343 -0.01(-0.61%)
Jun 06, 2003 2.408 2.461 2.348 2.366 28,707,244 -0.02(-0.65%)
Jun 05, 2003 2.333 2.392 2.318 2.381 18,093,424 +0.03(+1.11%)
Jun 04, 2003 2.358 2.369 2.332 2.355 13,678,715 -0.00(-0.20%)
Jun 03, 2003 2.357 2.416 2.333 2.360 11,976,054 -0.01(-0.29%)
Jun 02, 2003 2.374 2.397 2.329 2.367 18,241,908 -0.02(-0.73%)
May 30, 2003 2.311 2.400 2.310 2.384 40,334,076 +0.10(+4.53%)
May 29, 2003 2.298 2.330 2.258 2.281 22,624,022 -0.00(-0.13%)
May 28, 2003 2.289 2.324 2.270 2.284 15,533,999 -0.01(-0.30%)
May 27, 2003 2.240 2.315 2.231 2.290 19,404,954 +0.03(+1.15%)
May 23, 2003 2.266 2.285 2.232 2.264 12,717,443 -0.01(-0.43%)
May 22, 2003 2.237 2.304 2.227 2.274 19,525,500 +0.05(+2.13%)
May 21, 2003 2.214 2.259 2.213 2.227 14,694,310 -0.00(-0.13%)
May 20, 2003 2.233 2.267 2.206 2.230 25,357,282 +0.02(+0.74%)
May 19, 2003 2.270 2.271 2.208 2.213 23,542,868 -0.06(-2.58%)
May 16, 2003 2.305 2.315 2.260 2.272 21,905,914 -0.03(-1.44%)
May 15, 2003 2.243 2.306 2.234 2.305 29,282,558 +0.07(+3.25%)
May 14, 2003 2.251 2.256 2.221 2.232 16,213,822 -0.00(-0.17%)
May 13, 2003 2.263 2.285 2.227 2.236 22,290,320 -0.02(-1.07%)
May 12, 2003 2.231 2.287 2.203 2.260 24,962,012 +0.02(+0.69%)
May 09, 2003 2.261 2.268 2.221 2.245 19,313,896 +0.02(+1.00%)
May 08, 2003 2.284 2.284 2.219 2.223 26,390,984 -0.06(-2.54%)
May 07, 2003 2.308 2.329 2.278 2.281 19,197,488 -0.03(-1.50%)
May 06, 2003 2.279 2.344 2.262 2.316 28,998,006 +0.04(+1.83%)
May 05, 2003 2.309 2.310 2.270 2.274 30,163,638 -0.02(-1.05%)
May 02, 2003 2.290 2.344 2.285 2.298 35,490,984 -0.02(-0.92%)
May 01, 2003 2.263 2.326 2.251 2.319 26,726,240 +0.05(+2.08%)
Apr 30, 2003 2.293 2.305 2.267 2.272 23,983,668 -0.04(-1.71%)
Apr 29, 2003 2.332 2.334 2.293 2.312 22,326,018 -0.01(-0.46%)
Apr 28, 2003 2.276 2.332 2.273 2.322 23,210,718 +0.05(+2.39%)
Apr 25, 2003 2.329 2.362 2.257 2.268 64,278,940 -0.17(-6.98%)
Apr 24, 2003 2.404 2.455 2.345 2.438 27,965,338 +0.06(+2.64%)
Apr 23, 2003 2.433 2.441 2.361 2.375 28,488,916 -0.05(-2.15%)
Apr 22, 2003 2.432 2.448 2.399 2.428 30,308,502 -0.01(-0.32%)
Apr 21, 2003 2.509 2.512 2.423 2.435 21,720,178 -0.06(-2.51%)
Apr 17, 2003 2.458 2.501 2.449 2.498 29,127,348 +0.01(+0.47%)
Apr 16, 2003 2.535 2.597 2.443 2.487 56,221,956 -0.10(-3.78%)
Apr 15, 2003 2.513 2.588 2.502 2.584 24,536,734 +0.06(+2.53%)
Apr 14, 2003 2.470 2.538 2.468 2.520 15,274,280 +0.05(+2.15%)
Apr 11, 2003 2.493 2.522 2.404 2.467 15,449,668 -0.02(-0.78%)
Apr 10, 2003 2.454 2.489 2.441 2.487 14,572,211 +0.03(+1.22%)
Apr 09, 2003 2.477 2.532 2.457 2.457 21,671,028 -0.03(-1.36%)
Apr 08, 2003 2.449 2.513 2.446 2.490 15,564,524 +0.02(+0.98%)
Apr 07, 2003 2.518 2.527 2.463 2.466 21,234,370 +0.03(+1.27%)
Apr 04, 2003 2.478 2.484 2.413 2.435 31,525,870 -0.06(-2.36%)
Apr 03, 2003 2.528 2.542 2.467 2.494 19,844,716 -0.04(-1.71%)
Apr 02, 2003 2.495 2.547 2.490 2.538 23,108,796 +0.09(+3.67%)
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.