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 )

88.25 +0.41 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 7.434 7.453 7.287 7.341 54,798,156 -0.13(-1.76%)
Aug 28, 2009 7.581 7.615 7.407 7.472 34,395,716 -0.04(-0.57%)
Aug 27, 2009 7.472 7.561 7.310 7.515 41,866,520 +0.03(+0.47%)
Aug 26, 2009 7.519 7.608 7.426 7.480 43,411,900 -0.06(-0.77%)
Aug 25, 2009 7.438 7.631 7.426 7.538 51,387,144 +0.10(+1.35%)
Aug 24, 2009 7.631 7.673 7.387 7.438 56,873,320 -0.18(-2.38%)
Aug 21, 2009 7.488 7.650 7.438 7.619 48,813,232 +0.19(+2.55%)
Aug 20, 2009 7.364 7.480 7.353 7.430 46,961,052 +0.04(+0.52%)
Aug 19, 2009 7.256 7.414 7.244 7.391 45,999,780 +0.04(+0.58%)
Aug 18, 2009 7.210 7.364 7.198 7.349 46,258,464 +0.15(+2.09%)
Aug 17, 2009 7.237 7.256 7.109 7.198 58,443,536 -0.19(-2.62%)
Aug 14, 2009 7.523 7.557 7.283 7.391 60,211,904 -0.20(-2.65%)
Aug 13, 2009 7.461 7.612 7.349 7.592 77,363,200 +0.16(+2.13%)
Aug 12, 2009 7.298 7.515 7.264 7.434 64,379,308 +0.14(+1.96%)
Aug 11, 2009 7.407 7.407 7.190 7.291 71,725,944 -0.13(-1.77%)
Aug 10, 2009 7.271 7.492 7.240 7.422 84,598,080 +0.07(+0.89%)
Aug 07, 2009 7.202 7.403 7.125 7.356 75,068,664 +0.28(+3.99%)
Aug 06, 2009 7.128 7.202 7.032 7.074 70,200,224 -0.08(-1.08%)
Aug 05, 2009 7.248 7.337 7.101 7.152 92,001,632 -0.08(-1.07%)
Aug 04, 2009 6.997 7.229 6.989 7.229 77,418,552 +0.17(+2.35%)
Aug 03, 2009 6.951 7.086 6.831 7.063 74,969,328 +0.22(+3.22%)
Jul 31, 2009 6.761 6.920 6.746 6.842 48,816,856 +0.03(+0.40%)
Jul 30, 2009 6.742 6.896 6.672 6.815 71,864,080 +0.18(+2.74%)
Jul 29, 2009 6.672 6.742 6.576 6.634 43,772,508 -0.08(-1.15%)
Jul 28, 2009 6.618 6.761 6.603 6.711 44,578,052 +0.02(+0.35%)
Jul 27, 2009 6.707 6.765 6.552 6.688 66,668,148 +0.03(+0.46%)
Jul 24, 2009 6.661 6.750 6.533 6.657 54,360,460 -0.02(-0.23%)
Jul 23, 2009 6.649 6.695 6.518 6.672 123,623,728 -0.05(-0.75%)
Jul 22, 2009 6.185 6.800 6.166 6.722 393,220,512 +1.04(+18.38%)
Jul 21, 2009 5.810 5.818 5.570 5.679 86,887,960 -0.09(-1.54%)
Jul 20, 2009 5.586 5.779 5.582 5.768 54,405,988 +0.19(+3.32%)
Jul 17, 2009 5.617 5.628 5.513 5.582 44,892,612 +0.01(+0.21%)
Jul 16, 2009 5.543 5.632 5.501 5.570 40,454,104 -0.00(-0.07%)
Jul 15, 2009 5.482 5.578 5.435 5.574 60,842,060 +0.12(+2.20%)
Jul 14, 2009 5.373 5.485 5.288 5.455 65,112,936 +0.02(+0.43%)
Jul 13, 2009 5.199 5.443 5.141 5.431 77,059,504 +0.23(+4.46%)
Jul 10, 2009 5.230 5.377 5.153 5.199 53,946,048 -0.07(-1.39%)
Jul 09, 2009 5.049 5.335 5.018 5.273 102,289,512 +0.23(+4.60%)
Jul 08, 2009 5.041 5.095 4.933 5.041 67,349,520 +0.03(+0.54%)
Jul 07, 2009 5.199 5.219 5.006 5.014 48,794,088 -0.17(-3.21%)
Jul 06, 2009 5.126 5.257 5.087 5.180 47,645,012 +0.00(+0.07%)
Jul 02, 2009 5.362 5.404 5.165 5.176 69,241,544 -0.24(-4.36%)
Jul 01, 2009 5.404 5.528 5.393 5.412 76,105,992 +0.04(+0.79%)
Jun 30, 2009 5.570 5.632 5.331 5.369 111,577,832 -0.29(-5.12%)
Jun 29, 2009 5.698 5.748 5.574 5.659 34,420,032 +0.04(+0.76%)
Jun 26, 2009 5.698 5.783 5.605 5.617 77,197,120 -0.12(-2.09%)
Jun 25, 2009 5.470 5.752 5.451 5.737 62,305,696 +0.24(+4.43%)
Jun 24, 2009 5.520 5.628 5.443 5.493 51,609,612 +0.02(+0.35%)
Jun 23, 2009 5.369 5.559 5.331 5.474 80,032,304 +0.17(+3.28%)
Jun 22, 2009 5.412 5.451 5.234 5.300 53,241,908 -0.20(-3.72%)
Jun 19, 2009 5.451 5.628 5.439 5.505 66,464,304 +0.05(+0.92%)
Jun 18, 2009 5.505 5.617 5.451 5.455 44,810,868 -0.07(-1.33%)
Jun 17, 2009 5.389 5.648 5.366 5.528 78,479,160 +0.12(+2.14%)
Jun 16, 2009 5.466 5.513 5.366 5.412 46,976,056 -0.05(-0.85%)
Jun 15, 2009 5.551 5.582 5.381 5.458 45,833,188 -0.17(-2.96%)
Jun 12, 2009 5.478 5.628 5.420 5.625 56,132,448 +0.11(+2.03%)
Jun 11, 2009 5.741 5.814 5.497 5.513 75,150,928 -0.25(-4.30%)
Jun 10, 2009 5.868 5.953 5.659 5.760 63,452,700 -0.12(-1.97%)
Jun 09, 2009 5.783 5.930 5.760 5.876 48,974,136 +0.09(+1.54%)
Jun 08, 2009 5.679 5.845 5.663 5.787 61,990,616 -0.05(-0.80%)
Jun 05, 2009 5.949 5.953 5.806 5.833 44,635,480 -0.03(-0.53%)
Jun 04, 2009 5.907 5.945 5.806 5.864 70,985,072 -0.05(-0.85%)
Jun 03, 2009 5.686 5.915 5.675 5.915 70,212,128 +0.19(+3.24%)
Jun 02, 2009 5.702 5.830 5.671 5.729 43,968,592 -0.04(-0.67%)
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.