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 (%)
Jun 30, 2004 4.161 4.230 4.136 4.203 15,038,498 +0.03(+0.65%)
Jun 29, 2004 4.199 4.227 4.159 4.176 12,566,487 -0.01(-0.14%)
Jun 28, 2004 4.190 4.214 4.163 4.182 15,532,590 +0.01(+0.16%)
Jun 25, 2004 4.230 4.237 4.102 4.175 25,389,074 -0.04(-0.99%)
Jun 24, 2004 4.266 4.291 4.201 4.216 17,711,768 -0.05(-1.24%)
Jun 23, 2004 4.242 4.276 4.209 4.270 12,759,985 +0.04(+0.87%)
Jun 22, 2004 4.237 4.242 4.149 4.233 15,364,961 +0.00(+0.09%)
Jun 21, 2004 4.241 4.276 4.209 4.229 13,988,747 +0.01(+0.14%)
Jun 18, 2004 4.148 4.272 4.126 4.223 18,037,712 +0.06(+1.49%)
Jun 17, 2004 4.144 4.175 4.122 4.161 10,781,031 +0.01(+0.33%)
Jun 16, 2004 4.134 4.151 4.083 4.148 11,513,632 +0.01(+0.33%)
Jun 15, 2004 4.080 4.143 4.030 4.134 18,605,272 +0.08(+1.91%)
Jun 14, 2004 4.115 4.121 3.988 4.057 17,032,456 -0.06(-1.52%)
Jun 10, 2004 4.127 4.176 4.113 4.120 9,960,476 -0.01(-0.28%)
Jun 09, 2004 4.142 4.188 4.112 4.131 11,473,277 -0.03(-0.79%)
Jun 08, 2004 4.084 4.172 4.066 4.164 19,532,404 +0.07(+1.82%)
Jun 07, 2004 4.015 4.097 4.008 4.090 13,401,011 +0.09(+2.32%)
Jun 04, 2004 4.019 4.041 3.986 3.997 16,545,090 +0.02(+0.39%)
Jun 03, 2004 4.008 4.037 3.977 3.982 11,907,870 -0.02(-0.53%)
Jun 02, 2004 3.982 4.031 3.968 4.003 16,158,612 +0.04(+0.90%)
Jun 01, 2004 3.932 3.984 3.926 3.967 13,877,512 +0.04(+1.11%)
May 28, 2004 3.888 3.982 3.875 3.924 22,281,728 +0.06(+1.45%)
May 27, 2004 3.883 3.913 3.845 3.868 22,060,810 +0.03(+0.88%)
May 26, 2004 3.808 3.845 3.798 3.834 9,719,380 +0.01(+0.23%)
May 25, 2004 3.769 3.832 3.723 3.825 13,817,496 +0.08(+2.12%)
May 24, 2004 3.781 3.791 3.727 3.746 9,627,288 -0.00(-0.03%)
May 21, 2004 3.733 3.769 3.706 3.747 10,451,464 +0.03(+0.78%)
May 20, 2004 3.640 3.728 3.637 3.718 20,166,188 +0.09(+2.48%)
May 19, 2004 3.664 3.681 3.609 3.628 12,390,580 -0.01(-0.19%)
May 18, 2004 3.655 3.661 3.626 3.635 8,583,745 +0.00(+0.08%)
May 17, 2004 3.663 3.672 3.624 3.632 15,852,327 -0.04(-1.21%)
May 14, 2004 3.657 3.724 3.639 3.676 11,531,222 +0.02(+0.50%)
May 13, 2004 3.636 3.662 3.600 3.658 15,437,393 +0.01(+0.21%)
May 12, 2004 3.687 3.687 3.579 3.650 19,458,420 -0.03(-0.94%)
May 11, 2004 3.665 3.728 3.647 3.685 11,564,334 +0.02(+0.42%)
May 10, 2004 3.670 3.687 3.636 3.670 16,831,714 -0.02(-0.47%)
May 07, 2004 3.769 3.794 3.678 3.687 17,861,806 -0.12(-3.25%)
May 06, 2004 3.828 3.849 3.769 3.811 13,134,046 -0.04(-0.98%)
May 05, 2004 3.837 3.857 3.807 3.848 15,916,481 +0.02(+0.56%)
May 04, 2004 3.796 3.861 3.772 3.827 19,356,498 +0.04(+1.15%)
May 03, 2004 3.758 3.804 3.721 3.784 12,737,738 +0.02(+0.59%)
Apr 30, 2004 3.799 3.829 3.750 3.761 13,749,720 -0.02(-0.49%)
Apr 29, 2004 3.786 3.839 3.740 3.780 14,936,575 +0.02(+0.44%)
Apr 28, 2004 3.806 3.817 3.739 3.763 12,053,770 -0.03(-0.84%)
Apr 27, 2004 3.795 3.856 3.772 3.795 15,837,323 +0.03(+0.69%)
Apr 26, 2004 3.813 3.814 3.727 3.769 10,961,077 -0.02(-0.46%)
Apr 23, 2004 3.785 3.805 3.740 3.786 13,405,667 +0.01(+0.31%)
Apr 22, 2004 3.682 3.817 3.672 3.775 27,955,764 +0.18(+4.92%)
Apr 21, 2004 3.629 3.635 3.551 3.598 15,858,535 +0.00(+0.00%)
Apr 20, 2004 3.681 3.729 3.597 3.598 13,760,585 -0.08(-2.26%)
Apr 19, 2004 3.663 3.692 3.647 3.681 10,693,595 +0.02(+0.66%)
Apr 16, 2004 3.705 3.705 3.647 3.657 20,247,416 -0.02(-0.58%)
Apr 15, 2004 3.713 3.713 3.662 3.678 13,050,231 -0.02(-0.47%)
Apr 14, 2004 3.698 3.721 3.663 3.696 14,977,448 -0.02(-0.62%)
Apr 13, 2004 3.812 3.814 3.708 3.719 12,459,391 -0.07(-1.84%)
Apr 12, 2004 3.796 3.810 3.766 3.788 9,572,963 +0.01(+0.15%)
Apr 08, 2004 3.774 3.813 3.751 3.783 12,606,325 -0.01(-0.23%)
Apr 07, 2004 3.841 3.845 3.772 3.791 18,342,964 -0.05(-1.18%)
Apr 06, 2004 3.792 3.857 3.782 3.837 13,511,729 +0.00(+0.00%)
Apr 05, 2004 3.808 3.837 3.769 3.837 11,260,119 +0.04(+1.02%)
Apr 02, 2004 3.741 3.829 3.718 3.798 18,159,296 +0.10(+2.80%)
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.