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 )

76.11 +0.43 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2005 10.82 11.01 10.71 10.93 19,542,232 +0.18(+1.69%)
Oct 28, 2005 10.49 10.76 10.48 10.75 12,100,339 +0.36(+3.50%)
Oct 27, 2005 10.66 10.79 10.39 10.39 12,108,391 -0.31(-2.89%)
Oct 26, 2005 10.83 10.92 10.65 10.70 11,123,806 -0.09(-0.79%)
Oct 25, 2005 10.82 10.86 10.65 10.78 14,660,029 +0.00(+0.00%)
Oct 24, 2005 10.70 10.92 10.63 10.78 16,307,284 +5.47(+102.80%)
Oct 21, 2005 5.312 5.339 5.257 5.316 19,685,088 +0.08(+1.51%)
Oct 20, 2005 5.275 5.324 5.198 5.237 21,621,476 -0.05(-1.00%)
Oct 19, 2005 5.088 5.290 5.054 5.290 23,892,680 +0.21(+4.07%)
Oct 18, 2005 5.100 5.127 5.052 5.083 10,869,108 -0.05(-0.92%)
Oct 17, 2005 5.083 5.152 5.068 5.131 10,624,173 +0.02(+0.40%)
Oct 14, 2005 5.102 5.122 5.071 5.110 18,167,848 -0.00(-0.04%)
Oct 13, 2005 4.917 5.137 4.913 5.112 28,438,298 +0.21(+4.30%)
Oct 12, 2005 4.929 5.016 4.880 4.902 14,892,987 -0.04(-0.82%)
Oct 11, 2005 4.957 4.991 4.924 4.942 11,478,657 -0.02(-0.35%)
Oct 10, 2005 4.931 5.006 4.861 4.960 12,713,157 +0.03(+0.55%)
Oct 07, 2005 5.002 5.009 4.908 4.933 14,642,712 -0.06(-1.22%)
Oct 06, 2005 4.977 5.035 4.936 4.993 39,585,392 +0.18(+3.73%)
Oct 05, 2005 4.877 4.889 4.805 4.814 13,787,070 -0.07(-1.44%)
Oct 04, 2005 4.878 4.917 4.871 4.884 13,249,063 +0.01(+0.28%)
Oct 03, 2005 4.851 4.878 4.818 4.871 16,099,279 +0.03(+0.60%)
Sep 30, 2005 4.771 4.848 4.719 4.842 19,870,834 +0.09(+1.97%)
Sep 29, 2005 4.634 4.750 4.594 4.748 21,103,462 +0.11(+2.40%)
Sep 28, 2005 4.720 4.726 4.628 4.637 13,639,158 -0.06(-1.17%)
Sep 27, 2005 4.734 4.747 4.668 4.692 11,602,517 -0.01(-0.18%)
Sep 26, 2005 4.735 4.738 4.664 4.701 14,356,569 +0.01(+0.21%)
Sep 23, 2005 4.691 4.732 4.672 4.691 14,059,353 +0.02(+0.48%)
Sep 22, 2005 4.669 4.685 4.539 4.669 22,622,568 +0.16(+3.51%)
Sep 21, 2005 4.501 4.552 4.457 4.510 20,924,746 +0.05(+1.10%)
Sep 20, 2005 4.494 4.552 4.447 4.461 17,411,178 -0.03(-0.77%)
Sep 19, 2005 4.542 4.565 4.480 4.496 13,266,411 -0.04(-0.98%)
Sep 16, 2005 4.567 4.585 4.533 4.540 24,850,332 -0.03(-0.66%)
Sep 15, 2005 4.557 4.588 4.529 4.570 14,084,808 +0.01(+0.28%)
Sep 14, 2005 4.636 4.650 4.549 4.558 17,047,460 -0.08(-1.67%)
Sep 13, 2005 4.668 4.684 4.627 4.635 16,946,664 -0.05(-1.03%)
Sep 12, 2005 4.659 4.708 4.659 4.683 19,447,820 +0.01(+0.14%)
Sep 09, 2005 4.684 4.692 4.650 4.676 9,748,974 +0.02(+0.37%)
Sep 08, 2005 4.644 4.674 4.598 4.659 10,678,513 -0.01(-0.12%)
Sep 07, 2005 4.680 4.700 4.632 4.665 15,536,341 -0.03(-0.56%)
Sep 06, 2005 4.673 4.727 4.661 4.691 12,147,456 +0.02(+0.50%)
Sep 02, 2005 4.734 4.742 4.662 4.668 9,730,592 -0.04(-0.80%)
Sep 01, 2005 4.813 4.835 4.702 4.705 25,208,184 -0.03(-0.69%)
Aug 31, 2005 4.706 4.748 4.639 4.738 20,866,076 +0.04(+0.95%)
Aug 30, 2005 4.735 4.746 4.651 4.694 18,840,486 -0.06(-1.30%)
Aug 29, 2005 4.740 4.777 4.723 4.756 8,804,643 -0.02(-0.43%)
Aug 26, 2005 4.755 4.789 4.721 4.776 11,268,526 -0.00(-0.02%)
Aug 25, 2005 4.793 4.815 4.746 4.777 12,927,122 +0.00(+0.02%)
Aug 24, 2005 4.837 4.859 4.771 4.776 14,699,727 -0.08(-1.63%)
Aug 23, 2005 4.892 4.905 4.835 4.855 10,901,465 -0.04(-0.79%)
Aug 22, 2005 4.940 4.977 4.855 4.894 9,553,671 -0.04(-0.90%)
Aug 19, 2005 4.924 4.980 4.921 4.938 7,631,431 -0.00(-0.10%)
Aug 18, 2005 4.929 4.973 4.927 4.943 6,306,716 -0.02(-0.35%)
Aug 17, 2005 4.948 4.992 4.936 4.961 7,741,631 +0.02(+0.47%)
Aug 16, 2005 5.040 5.052 4.937 4.937 13,021,057 -0.11(-2.20%)
Aug 15, 2005 4.991 5.067 4.986 5.049 8,184,757 +0.02(+0.40%)
Aug 12, 2005 4.996 5.030 4.983 5.028 16,063,762 -0.03(-0.67%)
Aug 11, 2005 4.960 5.088 4.958 5.062 15,967,178 +0.10(+1.97%)
Aug 10, 2005 5.025 5.067 4.961 4.965 12,077,077 -0.04(-0.77%)
Aug 09, 2005 4.934 5.010 4.925 5.003 15,906,511 +0.08(+1.53%)
Aug 08, 2005 4.870 4.943 4.870 4.928 12,156,546 +0.04(+0.89%)
Aug 05, 2005 4.914 4.936 4.883 4.884 7,499,687 -0.04(-0.86%)
Aug 04, 2005 5.021 5.054 4.917 4.927 10,833,824 -0.09(-1.77%)
Aug 03, 2005 5.009 5.047 5.001 5.016 13,825,009 -0.02(-0.40%)
Aug 02, 2005 5.029 5.088 5.023 5.036 12,725,140 -0.01(-0.15%)
Aug 01, 2005 5.079 5.100 5.026 5.044 14,494,738 -0.03(-0.69%)
Jul 29, 2005 5.129 5.146 5.078 5.079 16,963,784 -0.01(-0.25%)
Jul 28, 2005 5.176 5.256 5.054 5.091 67,109,152 +0.23(+4.63%)
Jul 27, 2005 4.870 4.905 4.822 4.866 23,647,056 -0.00(-0.08%)
Jul 26, 2005 4.880 4.905 4.847 4.870 16,863,600 -0.01(-0.12%)
Jul 25, 2005 4.930 4.952 4.848 4.876 16,693,193 -0.08(-1.70%)
Jul 22, 2005 4.985 5.028 4.951 4.960 12,323,249 -0.03(-0.58%)
Jul 21, 2005 5.011 5.028 4.930 4.989 10,814,282 -0.04(-0.79%)
Jul 20, 2005 4.977 5.047 4.960 5.028 13,863,201 +0.04(+0.81%)
Jul 19, 2005 5.046 5.073 4.967 4.988 15,312,183 -0.07(-1.41%)
Jul 18, 2005 5.067 5.075 5.038 5.059 9,619,765 -0.03(-0.66%)
Jul 15, 2005 5.092 5.122 5.074 5.093 12,886,177 +0.02(+0.46%)
Jul 14, 2005 5.058 5.078 5.009 5.070 12,959,225 +0.07(+1.45%)
Jul 13, 2005 5.004 5.025 4.977 4.997 12,236,925 -0.02(-0.48%)
Jul 12, 2005 5.000 5.029 4.936 5.022 10,295,683 -0.01(-0.13%)
Jul 11, 2005 5.025 5.044 4.979 5.028 10,924,271 +0.02(+0.48%)
Jul 08, 2005 4.849 5.019 4.834 5.004 19,407,646 +0.15(+3.17%)
Jul 07, 2005 4.813 4.866 4.763 4.850 22,039,892 -0.04(-0.77%)
Jul 06, 2005 5.016 5.035 4.865 4.888 23,243,454 -0.14(-2.69%)
Jul 05, 2005 4.993 5.053 4.930 5.023 14,545,958 +0.09(+1.82%)
Jul 01, 2005 4.999 5.015 4.914 4.934 12,608,394 -0.06(-1.18%)
Jun 30, 2005 5.027 5.055 4.980 4.993 17,618,372 -0.05(-0.98%)
Jun 29, 2005 5.128 5.130 5.006 5.042 14,630,120 -0.09(-1.68%)
Jun 28, 2005 5.035 5.135 4.979 5.128 21,352,338 +0.11(+2.12%)
Jun 27, 2005 5.035 5.064 5.001 5.022 12,148,672 -0.05(-0.92%)
Jun 24, 2005 5.141 5.188 5.066 5.068 11,863,878 -0.07(-1.43%)
Jun 23, 2005 5.216 5.257 5.134 5.141 12,720,033 -0.07(-1.43%)
Jun 22, 2005 5.243 5.248 5.168 5.216 7,490,007 +0.01(+0.19%)
Jun 21, 2005 5.228 5.256 5.180 5.206 10,683,816 -0.05(-1.03%)
Jun 20, 2005 5.259 5.285 5.195 5.260 7,904,651 -0.01(-0.22%)
Jun 17, 2005 5.396 5.396 5.225 5.272 29,645,828 -0.04(-0.84%)
Jun 16, 2005 5.332 5.348 5.284 5.316 7,206,900 -0.03(-0.53%)
Jun 15, 2005 5.339 5.361 5.278 5.345 14,590,768 +0.01(+0.12%)
Jun 14, 2005 5.330 5.358 5.305 5.338 9,820,325 -0.01(-0.13%)
Jun 13, 2005 5.291 5.352 5.281 5.345 12,381,153 +0.05(+0.99%)
Jun 10, 2005 5.337 5.359 5.243 5.293 13,757,672 -0.05(-0.96%)
Jun 09, 2005 5.325 5.400 5.278 5.344 13,745,121 +0.02(+0.34%)
Jun 08, 2005 5.378 5.406 5.315 5.326 9,386,880 -0.04(-0.72%)
Jun 07, 2005 5.388 5.499 5.361 5.365 14,560,957 -0.03(-0.50%)
Jun 06, 2005 5.364 5.412 5.356 5.392 8,574,122 +0.03(+0.60%)
Jun 03, 2005 5.442 5.484 5.347 5.360 13,434,686 -0.08(-1.40%)
Jun 02, 2005 5.312 5.442 5.267 5.436 16,395,559 +0.13(+2.37%)
Jun 01, 2005 5.308 5.410 5.295 5.310 17,756,024 +0.02(+0.29%)
May 31, 2005 5.355 5.377 5.289 5.295 16,346,817 -0.08(-1.51%)
May 27, 2005 5.348 5.385 5.324 5.376 9,799,470 +0.04(+0.80%)
May 26, 2005 5.347 5.362 5.302 5.334 14,487,547 +0.02(+0.35%)
May 25, 2005 5.259 5.316 5.252 5.315 11,264,516 +0.02(+0.40%)
May 24, 2005 5.272 5.320 5.252 5.294 12,500,781 -0.01(-0.25%)
May 23, 2005 5.310 5.348 5.284 5.308 12,569,602 -0.01(-0.13%)
May 20, 2005 5.293 5.345 5.288 5.314 14,955,118 -0.01(-0.16%)
May 19, 2005 5.285 5.331 5.274 5.323 11,821,303 +0.00(+0.05%)
May 18, 2005 5.228 5.335 5.203 5.320 17,138,518 +0.10(+1.85%)
May 17, 2005 5.190 5.226 5.127 5.223 12,992,648 +0.03(+0.48%)
May 16, 2005 5.223 5.229 5.151 5.198 11,670,556 -0.02(-0.39%)
May 13, 2005 5.151 5.220 5.110 5.219 20,893,956 +0.08(+1.60%)
May 12, 2005 5.111 5.146 5.071 5.137 17,474,582 +0.02(+0.38%)
May 11, 2005 5.035 5.122 5.012 5.117 15,242,038 +0.10(+2.02%)
May 10, 2005 5.023 5.044 4.990 5.016 11,492,569 -0.03(-0.63%)
May 09, 2005 5.091 5.093 4.999 5.048 14,516,587 -0.02(-0.36%)
May 06, 2005 5.102 5.131 5.050 5.066 21,306,370 +0.02(+0.34%)
May 05, 2005 4.993 5.069 4.930 5.049 31,618,562 +0.16(+3.22%)
May 04, 2005 4.837 4.908 4.813 4.891 18,897,950 +0.06(+1.20%)
May 03, 2005 4.801 4.853 4.775 4.833 18,772,062 +0.02(+0.40%)
May 02, 2005 4.822 4.832 4.755 4.814 25,957,874 +0.03(+0.59%)
Apr 29, 2005 4.792 4.816 4.655 4.786 25,905,924 +0.09(+1.98%)
Apr 28, 2005 4.684 4.773 4.676 4.693 36,884,524 +0.21(+4.63%)
Apr 27, 2005 4.518 4.563 4.449 4.485 19,226,492 -0.02(-0.43%)
Apr 26, 2005 4.590 4.619 4.504 4.504 15,870,849 -0.08(-1.77%)
Apr 25, 2005 4.481 4.629 4.467 4.586 27,121,386 +0.18(+4.15%)
Apr 22, 2005 4.481 4.491 4.388 4.403 13,026,463 -0.08(-1.83%)
Apr 21, 2005 4.427 4.494 4.427 4.485 16,024,203 +0.07(+1.62%)
Apr 20, 2005 4.441 4.491 4.308 4.414 30,184,982 -0.05(-1.19%)
Apr 19, 2005 4.571 4.576 4.441 4.467 23,831,200 -0.08(-1.66%)
Apr 18, 2005 4.561 4.598 4.486 4.542 25,182,036 -0.03(-0.72%)
Apr 15, 2005 4.566 4.676 4.533 4.575 33,930,584 +0.05(+1.00%)
Apr 14, 2005 4.550 4.582 4.511 4.530 21,603,566 -0.02(-0.51%)
Apr 13, 2005 4.615 4.644 4.538 4.553 26,193,796 -0.08(-1.75%)
Apr 12, 2005 4.557 4.642 4.525 4.634 40,016,792 +0.04(+0.93%)
Apr 11, 2005 4.697 4.711 4.488 4.591 49,545,924 -0.11(-2.28%)
Apr 08, 2005 4.880 4.906 4.696 4.699 37,041,200 -0.18(-3.72%)
Apr 07, 2005 4.917 4.928 4.781 4.880 49,542,604 -0.16(-3.13%)
Apr 06, 2005 5.025 5.062 4.998 5.038 14,865,437 +0.04(+0.75%)
Apr 05, 2005 4.967 5.022 4.926 5.000 11,921,695 +0.03(+0.64%)
Apr 04, 2005 4.933 4.979 4.911 4.968 16,009,293 +0.01(+0.29%)
Apr 01, 2005 5.048 5.048 4.891 4.954 20,375,408 -0.04(-0.78%)
Mar 31, 2005 5.114 5.121 4.992 4.993 15,027,830 -0.11(-2.18%)
Mar 30, 2005 5.096 5.126 5.037 5.104 11,469,557 +0.02(+0.46%)
Mar 29, 2005 5.025 5.158 5.017 5.080 14,504,165 +0.04(+0.75%)
Mar 28, 2005 5.008 5.109 5.008 5.043 12,295,223 +0.03(+0.64%)
Mar 24, 2005 4.989 5.087 4.948 5.011 13,120,279 +0.04(+0.80%)
Mar 23, 2005 5.019 5.033 4.902 4.971 18,849,456 -0.02(-0.43%)
Mar 22, 2005 5.047 5.086 4.993 4.993 13,877,926 -0.05(-0.98%)
Mar 21, 2005 5.072 5.079 4.967 5.042 10,307,748 -0.03(-0.67%)
Mar 18, 2005 5.026 5.076 4.999 5.076 17,977,232 +0.04(+0.73%)
Mar 17, 2005 5.009 5.100 4.990 5.039 11,156,747 +0.01(+0.15%)
Mar 16, 2005 5.134 5.145 5.001 5.031 21,837,450 -0.12(-2.40%)
Mar 15, 2005 5.197 5.230 5.141 5.155 13,279,873 -0.03(-0.67%)
Mar 14, 2005 5.202 5.256 5.181 5.190 12,230,918 +0.02(+0.37%)
Mar 11, 2005 5.259 5.270 5.161 5.170 12,894,678 -0.08(-1.47%)
Mar 10, 2005 5.262 5.304 5.146 5.248 16,003,990 -0.03(-0.48%)
Mar 09, 2005 5.267 5.315 5.238 5.273 16,420,077 +0.00(+0.00%)
Mar 08, 2005 5.344 5.352 5.199 5.273 18,023,738 -0.06(-1.07%)
Mar 07, 2005 5.303 5.372 5.277 5.330 15,689,012 +0.07(+1.30%)
Mar 04, 2005 5.250 5.286 5.212 5.261 19,358,356 +0.08(+1.59%)
Mar 03, 2005 5.273 5.291 5.122 5.179 30,989,456 +0.08(+1.48%)
Mar 02, 2005 5.106 5.159 5.051 5.104 17,496,208 +0.02(+0.44%)
Mar 01, 2005 5.015 5.094 4.986 5.081 17,439,386 +0.07(+1.49%)
Feb 28, 2005 4.947 5.039 4.936 5.007 18,957,866 +0.06(+1.25%)
Feb 25, 2005 4.952 4.990 4.915 4.945 14,674,836 +0.00(+0.04%)
Feb 24, 2005 4.821 4.953 4.808 4.943 19,016,222 +0.12(+2.51%)
Feb 23, 2005 4.830 4.881 4.790 4.822 14,517,467 +0.03(+0.54%)
Feb 22, 2005 4.786 4.875 4.785 4.796 19,950,562 -0.03(-0.60%)
Feb 18, 2005 4.822 4.846 4.805 4.825 12,481,767 +0.01(+0.26%)
Feb 17, 2005 4.853 4.891 4.808 4.813 14,757,409 -0.06(-1.17%)
Feb 16, 2005 4.900 4.914 4.833 4.870 17,306,328 -0.01(-0.24%)
Feb 15, 2005 4.831 4.924 4.789 4.881 21,608,490 +0.06(+1.32%)
Feb 14, 2005 4.857 4.869 4.817 4.818 15,426,445 -0.03(-0.66%)
Feb 11, 2005 4.801 4.895 4.756 4.849 25,765,644 +0.00(+0.00%)
Feb 10, 2005 4.945 4.953 4.849 4.849 18,630,296 -0.04(-0.73%)
Feb 09, 2005 4.986 4.993 4.866 4.885 15,753,151 -0.10(-1.98%)
Feb 08, 2005 4.949 4.996 4.903 4.984 18,193,866 +0.06(+1.12%)
Feb 07, 2005 4.936 4.971 4.862 4.929 17,697,876 +0.03(+0.67%)
Feb 04, 2005 4.797 4.910 4.753 4.896 28,979,884 +0.11(+2.20%)
Feb 03, 2005 4.872 4.925 4.749 4.791 84,900,856 -0.43(-8.20%)
Feb 02, 2005 5.311 5.313 5.170 5.219 16,003,514 -0.03(-0.64%)
Feb 01, 2005 5.234 5.276 5.195 5.252 15,513,354 +0.03(+0.65%)
Jan 31, 2005 5.215 5.243 5.160 5.219 23,552,238 +0.03(+0.56%)
Jan 28, 2005 5.146 5.190 5.035 5.190 32,635,802 +0.06(+1.26%)
Jan 27, 2005 5.296 5.335 5.052 5.125 69,083,640 -0.22(-4.17%)
Jan 26, 2005 5.266 5.355 5.206 5.348 28,646,112 +0.13(+2.48%)
Jan 25, 2005 5.209 5.330 5.201 5.219 26,335,304 +0.01(+0.17%)
Jan 24, 2005 5.369 5.379 5.065 5.210 40,326,896 -0.17(-3.18%)
Jan 21, 2005 5.496 5.504 5.349 5.381 24,884,344 -0.09(-1.64%)
Jan 20, 2005 5.604 5.636 5.456 5.471 25,109,036 -0.11(-1.97%)
Jan 19, 2005 5.650 5.686 5.571 5.581 20,469,312 -0.02(-0.35%)
Jan 18, 2005 5.458 5.614 5.417 5.600 19,196,034 +0.17(+3.10%)
Jan 14, 2005 5.340 5.500 5.330 5.432 27,509,570 +0.08(+1.52%)
Jan 13, 2005 5.453 5.488 5.329 5.351 30,707,432 -0.16(-2.89%)
Jan 12, 2005 5.546 5.608 5.432 5.511 23,177,446 -0.04(-0.64%)
Jan 11, 2005 5.533 5.572 5.378 5.546 40,351,244 -0.04(-0.76%)
Jan 10, 2005 5.738 5.760 5.567 5.589 33,222,022 -0.18(-3.08%)
Jan 07, 2005 5.799 5.842 5.707 5.767 17,243,482 -0.01(-0.12%)
Jan 06, 2005 5.761 5.815 5.615 5.773 50,458,252 -0.18(-3.02%)
Jan 05, 2005 5.896 6.011 5.858 5.953 23,125,218 +0.05(+0.82%)
Jan 04, 2005 5.962 6.025 5.886 5.905 20,563,996 -0.00(-0.07%)
Jan 03, 2005 6.116 6.121 5.854 5.909 28,830,524 -0.12(-1.96%)
Dec 31, 2004 6.087 6.093 5.990 6.027 14,500,947 -0.03(-0.45%)
Dec 30, 2004 6.200 6.210 6.054 6.054 14,477,148 -0.12(-1.93%)
Dec 29, 2004 6.095 6.195 6.088 6.173 15,490,165 +0.08(+1.24%)
Dec 28, 2004 5.968 6.097 5.958 6.097 16,977,614 +0.16(+2.75%)
Dec 27, 2004 5.902 5.948 5.814 5.934 14,529,920 +0.08(+1.29%)
Dec 23, 2004 5.905 5.943 5.858 5.858 12,157,244 -0.05(-0.85%)
Dec 22, 2004 5.713 5.924 5.692 5.909 28,577,130 +0.21(+3.70%)
Dec 21, 2004 5.704 5.712 5.645 5.698 14,319,349 +0.02(+0.36%)
Dec 20, 2004 5.671 5.709 5.647 5.678 12,481,120 +0.06(+0.98%)
Dec 17, 2004 5.652 5.677 5.595 5.623 18,329,512 +0.01(+0.24%)
Dec 16, 2004 5.655 5.693 5.587 5.609 10,840,529 -0.06(-1.09%)
Dec 15, 2004 5.702 5.702 5.635 5.671 10,093,959 -0.00(-0.07%)
Dec 14, 2004 5.677 5.691 5.633 5.675 13,017,119 +0.00(+0.05%)
Dec 13, 2004 5.659 5.673 5.612 5.672 8,856,401 +0.06(+1.09%)
Dec 10, 2004 5.627 5.648 5.592 5.611 12,141,723 -0.06(-1.01%)
Dec 09, 2004 5.581 5.677 5.547 5.668 13,574,331 +0.04(+0.76%)
Dec 08, 2004 5.561 5.651 5.550 5.626 15,538,281 +0.09(+1.64%)
Dec 07, 2004 5.711 5.721 5.534 5.535 16,150,334 -0.14(-2.50%)
Dec 06, 2004 5.671 5.694 5.605 5.677 10,332,985 +0.02(+0.27%)
Dec 03, 2004 5.678 5.692 5.592 5.661 14,371,086 -0.01(-0.12%)
Dec 02, 2004 5.720 5.733 5.570 5.668 26,005,784 +0.11(+1.91%)
Dec 01, 2004 5.444 5.566 5.440 5.562 16,161,199 +0.12(+2.29%)
Nov 30, 2004 5.430 5.475 5.406 5.437 12,155,692 -0.01(-0.27%)
Nov 29, 2004 5.482 5.491 5.377 5.452 12,770,332 -0.02(-0.34%)
Nov 26, 2004 5.484 5.509 5.454 5.470 3,413,631 -0.02(-0.30%)
Nov 24, 2004 5.479 5.509 5.458 5.486 9,896,322 +0.03(+0.64%)
Nov 23, 2004 5.458 5.495 5.421 5.452 13,493,103 -0.01(-0.14%)
Nov 22, 2004 5.354 5.484 5.315 5.459 13,581,057 +0.12(+2.32%)
Nov 19, 2004 5.405 5.457 5.317 5.336 10,661,000 -0.06(-1.02%)
Nov 18, 2004 5.355 5.402 5.333 5.391 11,030,922 +0.02(+0.34%)
Nov 17, 2004 5.300 5.388 5.281 5.372 13,651,419 +0.09(+1.74%)
Nov 16, 2004 5.282 5.340 5.272 5.281 11,396,705 -0.05(-0.94%)
Nov 15, 2004 5.334 5.358 5.291 5.331 13,842,330 -0.01(-0.25%)
Nov 12, 2004 5.354 5.368 5.305 5.344 15,579,671 -0.01(-0.26%)
Nov 11, 2004 5.151 5.387 5.132 5.358 41,254,852 +0.01(+0.27%)
Nov 10, 2004 5.354 5.465 5.332 5.343 28,058,204 +0.05(+0.86%)
Nov 09, 2004 5.270 5.344 5.248 5.298 12,405,066 +0.04(+0.77%)
Nov 08, 2004 5.306 5.315 5.232 5.257 10,881,401 -0.01(-0.20%)
Nov 05, 2004 5.302 5.324 5.239 5.268 13,691,257 -0.01(-0.26%)
Nov 04, 2004 5.163 5.312 5.151 5.281 22,495,920 +0.11(+2.19%)
Nov 03, 2004 5.161 5.201 5.123 5.168 19,323,386 +0.05(+0.94%)
Nov 02, 2004 5.139 5.178 5.117 5.120 14,220,530 -0.03(-0.60%)
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.