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 30, 2005 5.027 5.055 4.980 4.993 17,618,210 -0.05(-0.98%)
Jun 29, 2005 5.128 5.130 5.006 5.042 14,629,985 -0.09(-1.68%)
Jun 28, 2005 5.035 5.135 4.979 5.128 21,352,144 +0.11(+2.12%)
Jun 27, 2005 5.035 5.064 5.001 5.022 12,148,560 -0.05(-0.92%)
Jun 24, 2005 5.141 5.188 5.066 5.068 11,863,769 -0.07(-1.43%)
Jun 23, 2005 5.216 5.257 5.134 5.141 12,719,916 -0.07(-1.43%)
Jun 22, 2005 5.243 5.248 5.168 5.216 7,489,938 +0.01(+0.19%)
Jun 21, 2005 5.228 5.256 5.180 5.206 10,683,718 -0.05(-1.03%)
Jun 20, 2005 5.259 5.285 5.195 5.260 7,904,578 -0.01(-0.22%)
Jun 17, 2005 5.397 5.397 5.225 5.272 29,645,556 -0.04(-0.84%)
Jun 16, 2005 5.332 5.348 5.284 5.316 7,206,834 -0.03(-0.53%)
Jun 15, 2005 5.340 5.361 5.278 5.345 14,590,634 +0.01(+0.12%)
Jun 14, 2005 5.330 5.358 5.305 5.339 9,820,235 -0.01(-0.13%)
Jun 13, 2005 5.291 5.352 5.282 5.345 12,381,040 +0.05(+0.99%)
Jun 10, 2005 5.337 5.359 5.243 5.293 13,757,546 -0.05(-0.96%)
Jun 09, 2005 5.325 5.400 5.278 5.344 13,744,995 +0.02(+0.34%)
Jun 08, 2005 5.378 5.406 5.315 5.326 9,386,794 -0.04(-0.72%)
Jun 07, 2005 5.388 5.499 5.361 5.365 14,560,823 -0.03(-0.50%)
Jun 06, 2005 5.364 5.412 5.356 5.392 8,574,043 +0.03(+0.59%)
Jun 03, 2005 5.442 5.484 5.347 5.360 13,434,563 -0.08(-1.40%)
Jun 02, 2005 5.312 5.442 5.267 5.436 16,395,408 +0.13(+2.37%)
Jun 01, 2005 5.308 5.410 5.295 5.311 17,755,860 +0.02(+0.29%)
May 31, 2005 5.355 5.377 5.289 5.295 16,346,667 -0.08(-1.51%)
May 27, 2005 5.348 5.385 5.324 5.376 9,799,380 +0.04(+0.80%)
May 26, 2005 5.347 5.362 5.302 5.334 14,487,414 +0.02(+0.35%)
May 25, 2005 5.259 5.316 5.252 5.315 11,264,413 +0.02(+0.40%)
May 24, 2005 5.272 5.320 5.253 5.294 12,500,666 -0.01(-0.25%)
May 23, 2005 5.311 5.348 5.284 5.308 12,569,486 -0.01(-0.13%)
May 20, 2005 5.293 5.345 5.288 5.314 14,954,981 -0.01(-0.16%)
May 19, 2005 5.285 5.331 5.274 5.323 11,821,195 +0.00(+0.05%)
May 18, 2005 5.228 5.335 5.203 5.320 17,138,360 +0.10(+1.85%)
May 17, 2005 5.190 5.226 5.127 5.224 12,992,528 +0.03(+0.48%)
May 16, 2005 5.223 5.229 5.151 5.198 11,670,449 -0.02(-0.39%)
May 13, 2005 5.151 5.220 5.110 5.219 20,893,764 +0.08(+1.60%)
May 12, 2005 5.111 5.146 5.071 5.137 17,474,422 +0.02(+0.38%)
May 11, 2005 5.035 5.122 5.012 5.117 15,241,898 +0.10(+2.02%)
May 10, 2005 5.024 5.044 4.990 5.016 11,492,464 -0.03(-0.63%)
May 09, 2005 5.091 5.093 4.999 5.048 14,516,454 -0.02(-0.36%)
May 06, 2005 5.102 5.131 5.050 5.066 21,306,174 +0.02(+0.34%)
May 05, 2005 4.993 5.069 4.930 5.049 31,618,272 +0.16(+3.22%)
May 04, 2005 4.837 4.908 4.813 4.891 18,897,776 +0.06(+1.20%)
May 03, 2005 4.801 4.853 4.775 4.833 18,771,890 +0.02(+0.40%)
May 02, 2005 4.822 4.832 4.755 4.814 25,957,636 +0.03(+0.59%)
Apr 29, 2005 4.793 4.816 4.655 4.786 25,905,688 +0.09(+1.98%)
Apr 28, 2005 4.684 4.773 4.676 4.693 36,884,188 +0.21(+4.63%)
Apr 27, 2005 4.518 4.563 4.449 4.485 19,226,316 -0.02(-0.43%)
Apr 26, 2005 4.591 4.620 4.505 4.505 15,870,703 -0.08(-1.77%)
Apr 25, 2005 4.481 4.629 4.467 4.586 27,121,136 +0.18(+4.15%)
Apr 22, 2005 4.481 4.491 4.388 4.403 13,026,344 -0.08(-1.83%)
Apr 21, 2005 4.427 4.494 4.427 4.485 16,024,056 +0.07(+1.62%)
Apr 20, 2005 4.441 4.491 4.308 4.414 30,184,706 -0.05(-1.19%)
Apr 19, 2005 4.571 4.576 4.441 4.467 23,830,982 -0.08(-1.66%)
Apr 18, 2005 4.561 4.598 4.486 4.542 25,181,806 -0.03(-0.72%)
Apr 15, 2005 4.566 4.676 4.533 4.575 33,930,276 +0.05(+1.00%)
Apr 14, 2005 4.550 4.582 4.511 4.530 21,603,368 -0.02(-0.51%)
Apr 13, 2005 4.615 4.644 4.538 4.553 26,193,556 -0.08(-1.75%)
Apr 12, 2005 4.557 4.642 4.525 4.634 40,016,424 +0.04(+0.93%)
Apr 11, 2005 4.697 4.711 4.488 4.591 49,545,468 -0.11(-2.28%)
Apr 08, 2005 4.880 4.906 4.696 4.699 37,040,860 -0.18(-3.72%)
Apr 07, 2005 4.917 4.928 4.781 4.880 49,542,148 -0.16(-3.13%)
Apr 06, 2005 5.025 5.062 4.998 5.038 14,865,300 +0.04(+0.75%)
Apr 05, 2005 4.967 5.023 4.926 5.000 11,921,585 +0.03(+0.64%)
Apr 04, 2005 4.933 4.979 4.911 4.968 16,009,146 +0.01(+0.29%)
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.