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 )

74.93 +0.49 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 28, 2002 2.416 2.428 2.370 2.402 19,998,558 -0.01(-0.48%)
Jun 27, 2002 2.386 2.418 2.303 2.413 22,936,206 +0.05(+1.96%)
Jun 26, 2002 2.329 2.374 2.228 2.367 32,760,096 -0.00(-0.04%)
Jun 25, 2002 2.414 2.414 2.340 2.368 24,985,006 -0.02(-0.89%)
Jun 21, 2002 2.398 2.438 2.355 2.389 33,724,480 -0.03(-1.08%)
Jun 20, 2002 2.396 2.445 2.358 2.415 35,070,168 +0.05(+2.25%)
Jun 19, 2002 2.349 2.390 2.344 2.362 15,241,308 -0.00(-0.12%)
Jun 18, 2002 2.323 2.391 2.320 2.365 16,207,762 +0.02(+0.66%)
Jun 17, 2002 2.287 2.364 2.271 2.349 14,618,391 +0.06(+2.83%)
Jun 14, 2002 2.278 2.290 2.169 2.285 22,033,906 -0.07(-3.07%)
Jun 12, 2002 2.308 2.373 2.300 2.357 20,744,612 +0.05(+1.96%)
Jun 11, 2002 2.403 2.411 2.294 2.312 19,203,872 -0.07(-2.88%)
Jun 10, 2002 2.412 2.412 2.363 2.380 12,757,915 -0.03(-1.12%)
Jun 07, 2002 2.378 2.418 2.370 2.407 32,310,498 +0.05(+2.30%)
Jun 06, 2002 2.417 2.420 2.350 2.353 22,017,868 -0.06(-2.52%)
Jun 05, 2002 2.352 2.421 2.344 2.414 29,691,036 +0.07(+2.88%)
May 31, 2002 2.326 2.368 2.318 2.346 32,916,860 +0.21(+9.81%)
May 28, 2002 2.207 2.210 2.119 2.137 16,203,106 -0.03(-1.43%)
May 27, 2002 2.212 2.217 2.167 2.168 14,392,816 +0.00(+0.00%)
May 24, 2002 2.212 2.217 2.167 2.168 14,081,874 -0.04(-2.01%)
May 23, 2002 2.218 2.240 2.172 2.212 16,375,909 +0.00(+0.13%)
May 22, 2002 2.222 2.239 2.174 2.209 14,324,522 -0.02(-0.82%)
May 21, 2002 2.264 2.290 2.218 2.228 21,145,058 -0.03(-1.12%)
May 20, 2002 2.248 2.271 2.226 2.253 25,864,022 -0.07(-3.12%)
May 17, 2002 2.336 2.363 2.299 2.325 11,323,238 +0.02(+0.75%)
May 16, 2002 2.310 2.334 2.282 2.308 11,474,829 +0.00(+0.00%)
May 15, 2002 2.281 2.339 2.264 2.308 21,506,702 +0.03(+1.23%)
May 14, 2002 2.213 2.296 2.194 2.280 29,485,120 +0.11(+4.98%)
May 13, 2002 2.147 2.174 2.127 2.172 24,466,596 +0.04(+2.04%)
May 10, 2002 2.168 2.183 2.128 2.128 19,158,862 -0.04(-1.74%)
May 09, 2002 2.193 2.205 2.156 2.166 16,286,920 -0.03(-1.49%)
May 08, 2002 2.220 2.222 2.145 2.199 32,420,180 -0.00(-0.22%)
May 07, 2002 2.193 2.242 2.175 2.203 18,870,684 +0.01(+0.62%)
May 06, 2002 2.268 2.280 2.179 2.190 13,600,199 -0.08(-3.45%)
May 03, 2002 2.299 2.336 2.258 2.268 18,188,786 -0.02(-0.76%)
May 02, 2002 2.291 2.317 2.256 2.286 18,328,476 +0.00(+0.13%)
May 01, 2002 2.208 2.296 2.194 2.283 21,332,866 +0.08(+3.51%)
Apr 30, 2002 2.228 2.232 2.188 2.205 42,204,752 -0.03(-1.13%)
Apr 29, 2002 2.277 2.319 2.212 2.231 30,036,124 -0.04(-1.87%)
Apr 26, 2002 2.440 2.440 2.272 2.273 49,148,420 -0.18(-7.33%)
Apr 25, 2002 2.445 2.478 2.439 2.453 15,936,659 +0.02(+0.79%)
Apr 24, 2002 2.440 2.465 2.432 2.433 13,194,061 +0.00(+0.04%)
Apr 23, 2002 2.422 2.443 2.420 2.432 10,069,125 +0.02(+0.84%)
Apr 22, 2002 2.412 2.439 2.393 2.412 11,840,612 -0.00(-0.08%)
Apr 19, 2002 2.463 2.464 2.410 2.414 12,018,588 -0.04(-1.65%)
Apr 18, 2002 2.478 2.482 2.412 2.455 15,031,255 -0.02(-0.90%)
Apr 17, 2002 2.461 2.484 2.431 2.477 15,549,663 +0.02(+0.99%)
Apr 16, 2002 2.434 2.468 2.424 2.453 14,355,047 +0.03(+1.08%)
Apr 15, 2002 2.429 2.459 2.394 2.427 15,501,030 -0.01(-0.24%)
Apr 12, 2002 2.410 2.468 2.406 2.432 16,865,862 +0.02(+1.00%)
Apr 11, 2002 2.404 2.453 2.398 2.408 16,690,989 -0.01(-0.56%)
Apr 10, 2002 2.403 2.431 2.394 2.422 22,807,380 +0.01(+0.48%)
Apr 09, 2002 2.364 2.414 2.353 2.410 22,049,428 +0.05(+2.00%)
Apr 08, 2002 2.284 2.367 2.280 2.363 15,851,292 +0.04(+1.71%)
Apr 05, 2002 2.345 2.371 2.317 2.323 15,499,478 +0.02(+0.67%)
Apr 04, 2002 2.248 2.316 2.247 2.308 15,728,674 +0.04(+1.66%)
Apr 03, 2002 2.253 2.294 2.247 2.270 11,433,439 +0.02(+0.90%)
Apr 02, 2002 2.241 2.273 2.233 2.250 13,647,280 -0.00(-0.09%)
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.