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 +0.02 (+0.03%)
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 (%)
Dec 31, 2004 6.087 6.093 5.990 6.027 14,500,814 -0.03(-0.45%)
Dec 30, 2004 6.200 6.210 6.054 6.054 14,477,015 -0.12(-1.93%)
Dec 29, 2004 6.095 6.195 6.088 6.173 15,490,023 +0.08(+1.24%)
Dec 28, 2004 5.968 6.097 5.958 6.097 16,977,458 +0.16(+2.75%)
Dec 27, 2004 5.902 5.948 5.814 5.934 14,529,786 +0.08(+1.29%)
Dec 23, 2004 5.905 5.943 5.858 5.858 12,157,133 -0.05(-0.85%)
Dec 22, 2004 5.713 5.924 5.692 5.909 28,576,868 +0.21(+3.70%)
Dec 21, 2004 5.704 5.712 5.645 5.698 14,319,217 +0.02(+0.36%)
Dec 20, 2004 5.671 5.709 5.647 5.678 12,481,006 +0.06(+0.98%)
Dec 17, 2004 5.652 5.677 5.595 5.623 18,329,344 +0.01(+0.24%)
Dec 16, 2004 5.655 5.693 5.587 5.609 10,840,429 -0.06(-1.09%)
Dec 15, 2004 5.702 5.702 5.635 5.671 10,093,866 -0.00(-0.07%)
Dec 14, 2004 5.677 5.691 5.633 5.675 13,017,000 +0.00(+0.05%)
Dec 13, 2004 5.659 5.673 5.612 5.672 8,856,320 +0.06(+1.09%)
Dec 10, 2004 5.627 5.648 5.592 5.611 12,141,612 -0.06(-1.01%)
Dec 09, 2004 5.581 5.677 5.547 5.668 13,574,206 +0.04(+0.76%)
Dec 08, 2004 5.561 5.651 5.550 5.626 15,538,138 +0.09(+1.64%)
Dec 07, 2004 5.711 5.721 5.534 5.535 16,150,186 -0.14(-2.50%)
Dec 06, 2004 5.671 5.694 5.605 5.677 10,332,890 +0.02(+0.27%)
Dec 03, 2004 5.678 5.692 5.592 5.662 14,370,954 -0.01(-0.12%)
Dec 02, 2004 5.720 5.733 5.570 5.668 26,005,544 +0.11(+1.91%)
Dec 01, 2004 5.444 5.566 5.440 5.562 16,161,050 +0.12(+2.29%)
Nov 30, 2004 5.430 5.475 5.406 5.437 12,155,581 -0.01(-0.27%)
Nov 29, 2004 5.483 5.491 5.377 5.452 12,770,215 -0.02(-0.34%)
Nov 26, 2004 5.484 5.509 5.455 5.470 3,413,599 -0.02(-0.30%)
Nov 24, 2004 5.479 5.509 5.458 5.486 9,896,231 +0.03(+0.64%)
Nov 23, 2004 5.458 5.495 5.421 5.452 13,492,979 -0.01(-0.14%)
Nov 22, 2004 5.354 5.484 5.315 5.459 13,580,932 +0.12(+2.32%)
Nov 19, 2004 5.405 5.457 5.317 5.336 10,660,902 -0.06(-1.02%)
Nov 18, 2004 5.355 5.402 5.333 5.391 11,030,821 +0.02(+0.34%)
Nov 17, 2004 5.300 5.388 5.282 5.372 13,651,294 +0.09(+1.74%)
Nov 16, 2004 5.282 5.340 5.272 5.281 11,396,601 -0.05(-0.94%)
Nov 15, 2004 5.334 5.358 5.291 5.331 13,842,203 -0.01(-0.25%)
Nov 12, 2004 5.354 5.369 5.305 5.344 15,579,528 -0.01(-0.26%)
Nov 11, 2004 5.151 5.387 5.132 5.358 41,254,472 +0.01(+0.27%)
Nov 10, 2004 5.354 5.465 5.332 5.343 28,057,946 +0.05(+0.86%)
Nov 09, 2004 5.270 5.344 5.248 5.298 12,404,953 +0.04(+0.77%)
Nov 08, 2004 5.306 5.315 5.232 5.257 10,881,301 -0.01(-0.20%)
Nov 05, 2004 5.302 5.324 5.239 5.268 13,691,132 -0.01(-0.26%)
Nov 04, 2004 5.163 5.312 5.151 5.282 22,495,714 +0.11(+2.19%)
Nov 03, 2004 5.161 5.201 5.123 5.168 19,323,208 +0.05(+0.94%)
Nov 02, 2004 5.139 5.178 5.117 5.120 14,220,400 -0.03(-0.60%)
Nov 01, 2004 5.090 5.180 5.083 5.151 13,717,517 +0.04(+0.79%)
Oct 29, 2004 5.085 5.146 5.069 5.110 19,483,076 +0.00(+0.06%)
Oct 28, 2004 4.985 5.108 4.939 5.108 15,585,219 +0.10(+2.05%)
Oct 27, 2004 4.862 5.011 4.852 5.005 16,882,262 +0.12(+2.53%)
Oct 26, 2004 4.826 4.894 4.803 4.881 15,785,441 +0.08(+1.71%)
Oct 25, 2004 4.855 4.870 4.790 4.799 12,849,890 -0.05(-0.96%)
Oct 22, 2004 4.918 4.964 4.842 4.846 12,295,788 -0.06(-1.22%)
Oct 21, 2004 4.865 4.912 4.774 4.906 17,645,382 +0.05(+0.99%)
Oct 20, 2004 4.871 4.904 4.825 4.857 16,070,511 -0.00(-0.10%)
Oct 19, 2004 4.860 4.977 4.813 4.862 32,397,636 +0.00(+0.02%)
Oct 18, 2004 4.764 4.871 4.738 4.861 21,302,144 +0.08(+1.68%)
Oct 15, 2004 4.650 4.800 4.626 4.781 23,765,854 +0.16(+3.52%)
Oct 14, 2004 4.613 4.660 4.552 4.619 19,387,362 +0.01(+0.29%)
Oct 13, 2004 4.639 4.663 4.549 4.605 12,769,698 -0.04(-0.81%)
Oct 12, 2004 4.610 4.655 4.580 4.643 11,153,437 +0.02(+0.48%)
Oct 11, 2004 4.598 4.639 4.580 4.620 7,186,770 +0.04(+0.89%)
Oct 08, 2004 4.603 4.704 4.566 4.580 21,197,636 +0.03(+0.64%)
Oct 07, 2004 4.456 4.581 4.451 4.551 30,145,530 -0.09(-1.85%)
Oct 06, 2004 4.576 4.639 4.555 4.637 17,371,694 +0.05(+1.16%)
Oct 05, 2004 4.552 4.603 4.526 4.584 11,012,713 +0.04(+0.81%)
Oct 04, 2004 4.589 4.595 4.518 4.547 18,168,958 -0.02(-0.36%)
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.