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 29, 2010 10.98 11.22 10.96 11.14 17,343,088 +0.13(+1.17%)
Oct 28, 2010 11.10 11.12 10.94 11.02 10,419,491 -0.01(-0.11%)
Oct 27, 2010 11.01 11.05 10.93 11.03 14,268,156 -0.05(-0.46%)
Oct 25, 2010 11.14 11.24 11.06 11.08 14,602,837 -0.04(-0.35%)
Oct 22, 2010 10.55 11.16 10.55 11.12 29,180,236 +0.47(+4.40%)
Oct 21, 2010 10.72 10.85 10.54 10.65 13,626,689 -0.06(-0.58%)
Oct 20, 2010 10.57 10.82 10.55 10.71 17,113,652 +0.14(+1.37%)
Oct 19, 2010 10.63 10.72 10.47 10.57 17,447,528 -0.11(-0.99%)
Oct 18, 2010 10.71 10.75 10.61 10.67 14,050,322 -0.07(-0.69%)
Oct 15, 2010 10.77 10.77 10.60 10.75 15,150,536 +0.04(+0.42%)
Oct 14, 2010 10.59 10.83 10.59 10.70 18,709,684 +0.06(+0.61%)
Oct 13, 2010 10.63 10.67 10.49 10.64 18,405,044 +0.05(+0.44%)
Oct 12, 2010 10.15 10.65 10.11 10.59 37,185,092 +0.45(+4.42%)
Oct 11, 2010 10.14 10.30 10.09 10.14 14,715,573 -0.03(-0.31%)
Oct 08, 2010 10.18 10.26 10.02 10.17 11,817,163 +0.00(+0.00%)
Oct 07, 2010 10.19 10.23 10.08 10.17 13,300,944 -0.01(-0.11%)
Oct 06, 2010 10.18 10.23 10.04 10.18 18,961,406 -0.06(-0.57%)
Oct 05, 2010 10.17 10.30 10.13 10.24 18,306,828 +0.22(+2.18%)
Oct 04, 2010 10.07 10.12 9.900 10.02 13,980,265 -0.10(-0.96%)
Oct 01, 2010 10.10 10.18 9.964 10.12 22,366,442 +0.15(+1.53%)
Sep 30, 2010 10.12 10.18 9.904 9.970 21,452,118 -0.10(-0.97%)
Sep 29, 2010 10.22 10.22 10.01 10.07 16,742,234 -0.13(-1.30%)
Sep 28, 2010 10.29 10.37 10.04 10.20 19,180,454 -0.00(-0.04%)
Sep 27, 2010 10.16 10.29 10.16 10.20 19,517,566 +0.01(+0.08%)
Sep 24, 2010 10.09 10.22 10.08 10.20 29,732,230 +0.27(+2.67%)
Sep 23, 2010 10.01 10.22 9.900 9.931 18,026,530 -0.19(-1.85%)
Sep 22, 2010 10.24 10.32 10.08 10.12 15,694,512 -0.09(-0.88%)
Sep 21, 2010 10.23 10.28 10.14 10.21 18,397,884 -0.05(-0.46%)
Sep 20, 2010 9.993 10.28 9.966 10.25 16,946,018 +0.29(+2.94%)
Sep 17, 2010 10.09 10.10 9.923 9.962 21,391,842 -0.09(-0.85%)
Sep 15, 2010 9.985 10.06 9.923 10.05 14,288,506 -0.01(-0.12%)
Sep 14, 2010 10.03 10.09 9.962 10.06 15,700,529 +0.01(+0.12%)
Sep 13, 2010 9.970 10.15 9.970 10.05 22,250,124 +0.14(+1.38%)
Sep 10, 2010 9.732 9.927 9.697 9.911 16,399,439 +0.22(+2.30%)
Sep 09, 2010 9.744 9.744 9.572 9.689 13,235,351 +0.02(+0.20%)
Sep 08, 2010 9.712 9.794 9.634 9.669 15,639,385 -0.04(-0.36%)
Sep 07, 2010 9.712 9.771 9.626 9.705 16,440,296 -0.08(-0.80%)
Sep 03, 2010 9.747 9.829 9.646 9.783 15,090,794 +0.16(+1.66%)
Sep 02, 2010 9.232 9.630 9.189 9.623 30,665,972 +0.38(+4.14%)
Sep 01, 2010 9.045 9.275 8.987 9.240 18,406,854 +0.27(+3.05%)
Aug 31, 2010 9.053 9.162 8.854 8.967 27,052,956 -0.18(-1.92%)
Aug 30, 2010 9.150 9.225 9.119 9.143 15,281,319 -0.02(-0.17%)
Aug 27, 2010 9.123 9.201 8.941 9.158 15,515,788 +0.08(+0.86%)
Aug 26, 2010 9.135 9.217 9.045 9.080 19,297,272 -0.04(-0.39%)
Aug 25, 2010 8.819 9.162 8.780 9.115 25,379,624 +0.21(+2.37%)
Aug 24, 2010 9.092 9.092 8.858 8.905 35,641,028 -0.34(-3.63%)
Aug 23, 2010 9.412 9.494 9.240 9.240 16,952,300 -0.14(-1.54%)
Aug 20, 2010 9.373 9.408 9.271 9.385 13,986,792 +0.00(+0.04%)
Aug 19, 2010 9.494 9.570 9.310 9.381 17,297,732 -0.18(-1.88%)
Aug 18, 2010 9.420 9.677 9.291 9.560 16,497,927 +0.08(+0.84%)
Aug 17, 2010 9.338 9.595 9.303 9.480 18,017,642 +0.19(+1.99%)
Aug 16, 2010 9.314 9.424 9.236 9.295 18,869,824 -0.07(-0.71%)
Aug 13, 2010 9.486 9.510 9.346 9.361 15,625,372 -0.18(-1.92%)
Aug 12, 2010 9.486 9.603 9.467 9.545 15,329,983 -0.08(-0.81%)
Aug 11, 2010 9.720 9.740 9.502 9.623 23,640,670 -0.29(-2.91%)
Aug 10, 2010 9.939 9.989 9.798 9.911 16,531,722 -0.10(-1.01%)
Aug 09, 2010 9.907 10.04 9.907 10.01 13,271,745 +0.13(+1.30%)
Aug 06, 2010 9.673 9.900 9.658 9.884 19,196,884 +0.06(+0.60%)
Aug 05, 2010 9.767 9.849 9.662 9.825 19,661,848 +0.00(+0.00%)
Aug 04, 2010 9.693 9.849 9.634 9.825 18,785,354 +0.18(+1.86%)
Aug 03, 2010 9.630 9.701 9.509 9.646 18,301,812 +0.02(+0.16%)
Aug 02, 2010 9.763 9.779 9.607 9.630 21,285,572 -0.02(-0.16%)
Jul 30, 2010 9.491 9.685 9.413 9.646 20,200,476 +0.01(+0.12%)
Jul 29, 2010 9.731 9.782 9.456 9.634 17,276,964 -0.07(-0.68%)
Jul 28, 2010 9.790 9.844 9.630 9.700 19,878,222 -0.07(-0.75%)
Jul 27, 2010 9.933 9.933 9.685 9.774 22,154,328 -0.08(-0.83%)
Jul 26, 2010 9.809 9.925 9.696 9.856 25,120,312 +0.00(+0.04%)
Jul 23, 2010 9.766 9.898 9.681 9.852 23,048,830 +0.09(+0.91%)
Jul 22, 2010 9.623 9.805 9.452 9.762 50,037,440 -0.01(-0.08%)
Jul 21, 2010 10.01 10.08 9.755 9.770 31,066,914 -0.23(-2.33%)
Jul 20, 2010 9.704 10.01 9.646 10.00 19,110,202 +0.11(+1.10%)
Jul 19, 2010 9.852 9.980 9.735 9.894 18,727,750 +0.05(+0.55%)
Jul 16, 2010 10.17 10.26 9.809 9.840 25,225,620 -0.30(-2.99%)
Jul 15, 2010 10.12 10.16 9.953 10.14 16,208,552 +0.05(+0.50%)
Jul 14, 2010 10.04 10.15 9.995 10.09 15,349,032 +0.02(+0.23%)
Jul 13, 2010 9.922 10.12 9.887 10.07 20,504,784 +0.26(+2.65%)
Jul 12, 2010 9.809 9.906 9.696 9.809 16,624,424 -0.01(-0.12%)
Jul 09, 2010 9.658 9.836 9.642 9.821 18,257,614 +0.18(+1.85%)
Jul 08, 2010 9.533 9.677 9.467 9.642 27,032,448 +0.17(+1.80%)
Jul 07, 2010 9.184 9.491 9.130 9.471 23,278,132 +0.31(+3.34%)
Jul 06, 2010 9.541 9.584 9.110 9.165 37,673,096 -0.29(-3.04%)
Jul 02, 2010 9.611 9.623 9.359 9.452 21,808,956 -0.12(-1.26%)
Jul 01, 2010 9.483 9.607 9.191 9.572 40,574,220 +0.14(+1.48%)
Jun 30, 2010 9.735 9.825 9.421 9.433 43,705,048 -0.28(-2.84%)
Jun 29, 2010 10.09 10.13 9.658 9.708 48,810,292 -0.70(-6.71%)
Jun 25, 2010 10.41 10.50 10.34 10.41 23,017,658 +0.05(+0.52%)
Jun 24, 2010 10.52 10.59 10.33 10.35 16,692,794 -0.25(-2.38%)
Jun 23, 2010 10.56 10.68 10.47 10.60 20,341,634 +0.03(+0.33%)
Jun 22, 2010 10.90 11.06 10.54 10.57 26,577,554 -0.31(-2.82%)
Jun 21, 2010 10.96 11.06 10.81 10.88 17,053,928 -0.03(-0.25%)
Jun 18, 2010 10.86 11.01 10.77 10.90 24,265,028 +0.04(+0.39%)
Jun 17, 2010 10.87 10.91 10.71 10.86 18,491,664 -0.00(-0.04%)
Jun 16, 2010 10.80 10.93 10.72 10.86 24,434,640 +0.02(+0.21%)
Jun 15, 2010 10.73 10.85 10.64 10.84 22,345,656 +0.18(+1.71%)
Jun 14, 2010 10.65 10.81 10.59 10.66 22,516,016 +0.12(+1.14%)
Jun 11, 2010 10.39 10.56 10.38 10.54 22,252,748 +0.07(+0.63%)
Jun 10, 2010 10.38 10.48 10.25 10.47 24,314,604 +0.26(+2.55%)
Jun 09, 2010 10.11 10.37 10.10 10.21 30,555,176 +0.18(+1.78%)
Jun 08, 2010 9.929 10.06 9.782 10.03 25,596,018 +0.12(+1.21%)
Jun 07, 2010 10.19 10.19 9.902 9.914 25,329,268 -0.24(-2.34%)
Jun 04, 2010 10.19 10.41 10.09 10.15 29,391,322 -0.27(-2.63%)
Jun 03, 2010 10.30 10.45 10.27 10.43 23,775,888 +0.11(+1.05%)
Jun 02, 2010 9.988 10.33 9.925 10.32 25,652,264 +0.34(+3.42%)
Jun 01, 2010 9.995 10.21 9.906 9.976 25,161,996 -0.07(-0.73%)
May 28, 2010 10.10 10.22 9.964 10.05 21,285,046 -0.05(-0.50%)
May 27, 2010 9.883 10.11 9.819 10.10 25,895,396 +0.51(+5.30%)
May 26, 2010 9.623 9.840 9.581 9.592 30,822,484 -0.08(-0.84%)
May 25, 2010 9.487 9.700 9.343 9.673 30,596,984 -0.06(-0.60%)
May 24, 2010 9.766 9.875 9.669 9.731 22,007,986 -0.09(-0.87%)
May 21, 2010 9.526 9.902 9.467 9.817 33,146,862 +0.07(+0.76%)
May 20, 2010 9.782 10.01 9.735 9.743 32,457,864 -0.42(-4.16%)
May 19, 2010 10.22 10.41 10.02 10.17 26,680,914 -0.15(-1.47%)
May 18, 2010 10.32 10.53 10.25 10.32 22,049,534 -0.13(-1.23%)
May 17, 2010 10.26 10.46 10.12 10.45 22,736,902 +0.16(+1.51%)
May 14, 2010 10.58 10.61 10.16 10.29 29,731,440 -0.36(-3.39%)
May 13, 2010 10.79 10.79 10.62 10.65 28,242,018 -0.16(-1.47%)
May 12, 2010 10.41 10.84 10.37 10.81 30,057,032 +0.45(+4.31%)
May 11, 2010 10.56 10.57 10.30 10.36 30,900,662 -0.13(-1.26%)
May 10, 2010 10.35 10.52 10.05 10.50 37,785,068 +0.62(+6.25%)
May 07, 2010 9.813 10.09 9.568 9.879 57,725,892 -0.06(-0.62%)
May 06, 2010 10.09 10.19 9.467 9.941 45,813,536 -0.24(-2.33%)
May 05, 2010 10.10 10.31 9.999 10.18 28,732,248 +0.07(+0.73%)
May 04, 2010 10.34 10.34 10.02 10.10 28,943,622 -0.45(-4.23%)
May 03, 2010 10.10 10.58 10.08 10.55 24,900,154 +0.47(+4.62%)
Apr 30, 2010 10.38 10.38 10.08 10.08 19,331,280 -0.24(-2.33%)
Apr 29, 2010 10.21 10.38 10.19 10.33 19,569,538 +0.15(+1.45%)
Apr 28, 2010 10.34 10.43 10.14 10.18 27,298,132 -0.12(-1.17%)
Apr 27, 2010 10.67 10.67 10.27 10.30 24,782,270 -0.33(-3.14%)
Apr 26, 2010 10.51 10.71 10.48 10.63 20,450,238 +0.05(+0.48%)
Apr 23, 2010 10.48 10.59 10.38 10.58 26,918,990 +0.00(+0.04%)
Apr 22, 2010 10.08 10.66 9.964 10.58 79,971,128 +0.72(+7.33%)
Apr 21, 2010 9.778 9.867 9.704 9.856 35,180,212 +0.05(+0.51%)
Apr 20, 2010 9.743 9.817 9.557 9.805 19,405,426 +0.14(+1.45%)
Apr 19, 2010 9.700 9.795 9.533 9.665 21,875,670 -0.02(-0.24%)
Apr 16, 2010 9.743 9.790 9.592 9.689 28,099,226 -0.07(-0.68%)
Apr 15, 2010 9.596 9.801 9.557 9.755 24,739,646 +0.11(+1.17%)
Apr 14, 2010 9.588 9.646 9.471 9.642 20,287,074 +0.04(+0.44%)
Apr 13, 2010 9.475 9.627 9.440 9.599 18,914,338 +0.09(+0.98%)
Apr 12, 2010 9.568 9.623 9.440 9.506 16,237,799 -0.09(-0.93%)
Apr 09, 2010 9.646 9.685 9.491 9.596 15,949,000 -0.04(-0.44%)
Apr 08, 2010 9.607 9.704 9.561 9.638 18,442,670 -0.03(-0.32%)
Apr 07, 2010 9.627 9.714 9.584 9.669 21,652,160 +0.12(+1.26%)
Apr 06, 2010 9.491 9.588 9.452 9.549 14,753,773 -0.00(-0.04%)
Apr 05, 2010 9.359 9.619 9.359 9.553 20,307,792 +0.18(+1.95%)
Apr 01, 2010 9.486 9.560 9.258 9.370 40,228,900 -0.01(-0.12%)
Mar 31, 2010 9.440 9.486 9.355 9.382 39,032,216 -0.11(-1.18%)
Mar 30, 2010 9.440 9.521 9.370 9.494 33,076,210 -0.02(-0.20%)
Mar 29, 2010 9.521 9.575 9.390 9.513 35,486,656 +0.01(+0.08%)
Mar 26, 2010 9.428 9.598 9.428 9.506 52,936,632 +0.15(+1.57%)
Mar 25, 2010 9.687 9.714 9.336 9.359 98,203,200 -0.42(-4.27%)
Mar 24, 2010 9.989 10.05 9.757 9.776 62,846,404 -0.05(-0.47%)
Mar 23, 2010 9.830 9.830 9.645 9.823 45,673,740 +0.07(+0.67%)
Mar 22, 2010 9.579 9.811 9.413 9.757 42,242,520 +0.10(+1.08%)
Mar 19, 2010 9.653 9.722 9.568 9.653 57,010,948 -0.02(-0.20%)
Mar 18, 2010 9.838 9.857 9.653 9.672 55,394,156 -0.21(-2.11%)
Mar 17, 2010 9.807 9.919 9.714 9.881 55,268,432 +0.10(+1.07%)
Mar 16, 2010 9.645 9.807 9.610 9.776 87,436,656 +0.34(+3.56%)
Mar 15, 2010 9.394 9.471 9.370 9.440 30,633,172 +0.05(+0.58%)
Mar 12, 2010 9.382 9.463 9.332 9.386 33,198,310 +0.00(+0.04%)
Mar 11, 2010 9.293 9.537 9.293 9.382 46,509,300 +0.02(+0.17%)
Mar 10, 2010 9.096 9.382 9.088 9.367 63,285,656 +0.24(+2.58%)
Mar 09, 2010 9.084 9.181 8.968 9.131 34,553,312 +0.12(+1.29%)
Mar 08, 2010 8.995 9.119 8.988 9.015 23,274,568 -0.02(-0.21%)
Mar 05, 2010 8.907 9.042 8.841 9.034 31,892,978 +0.17(+1.96%)
Mar 04, 2010 8.910 8.957 8.841 8.860 33,351,454 -0.05(-0.61%)
Mar 03, 2010 9.007 9.038 8.868 8.914 28,546,088 -0.10(-1.16%)
Mar 02, 2010 8.961 9.046 8.922 9.019 44,292,868 +0.02(+0.17%)
Mar 01, 2010 8.864 9.022 8.856 9.003 32,860,984 +0.15(+1.66%)
Feb 26, 2010 8.860 8.887 8.767 8.856 31,301,102 +0.00(+0.04%)
Feb 25, 2010 8.756 8.883 8.671 8.852 48,177,312 -0.07(-0.78%)
Feb 24, 2010 8.794 8.922 8.779 8.922 33,424,920 +0.15(+1.76%)
Feb 23, 2010 8.798 8.856 8.686 8.767 42,705,052 -0.09(-0.96%)
Feb 22, 2010 9.019 9.030 8.821 8.852 43,934,848 -0.18(-1.97%)
Feb 19, 2010 8.957 9.069 8.957 9.030 25,174,882 +0.04(+0.43%)
Feb 18, 2010 8.972 9.015 8.895 8.992 24,059,424 +0.04(+0.48%)
Feb 17, 2010 8.918 9.007 8.879 8.949 33,500,974 +0.10(+1.18%)
Feb 16, 2010 8.771 8.845 8.686 8.845 43,511,120 +0.11(+1.24%)
Feb 12, 2010 8.532 8.767 8.528 8.736 40,745,240 +0.02(+0.18%)
Feb 11, 2010 8.605 8.767 8.477 8.721 47,904,136 +0.07(+0.85%)
Feb 10, 2010 8.520 8.709 8.520 8.648 51,822,208 +0.07(+0.81%)
Feb 09, 2010 8.562 8.620 8.373 8.578 53,848,760 +0.11(+1.28%)
Feb 08, 2010 8.373 8.562 8.276 8.470 41,360,396 +0.08(+0.97%)
Feb 05, 2010 8.423 8.520 8.218 8.389 57,091,656 -0.04(-0.50%)
Feb 04, 2010 8.605 8.655 8.423 8.431 50,553,608 -0.24(-2.76%)
Feb 03, 2010 8.655 8.694 8.543 8.671 38,644,184 -0.01(-0.09%)
Feb 02, 2010 8.562 8.694 8.470 8.678 39,672,724 +0.09(+0.99%)
Feb 01, 2010 8.501 8.609 8.416 8.593 34,919,612 +0.17(+2.02%)
Jan 29, 2010 8.551 8.709 8.408 8.423 48,482,560 -0.11(-1.31%)
Jan 28, 2010 8.698 8.748 8.450 8.535 74,321,752 -0.13(-1.47%)
Jan 27, 2010 8.713 8.725 8.555 8.663 54,842,116 -0.05(-0.58%)
Jan 26, 2010 8.586 8.791 8.570 8.713 58,185,384 +0.05(+0.63%)
Jan 25, 2010 8.891 8.914 8.609 8.659 63,827,860 -0.20(-2.23%)
Jan 22, 2010 9.135 9.212 8.833 8.856 63,527,268 -0.30(-3.25%)
Jan 21, 2010 9.324 9.452 9.019 9.154 138,839,264 +0.15(+1.67%)
Jan 20, 2010 9.177 9.200 8.833 9.003 87,825,200 -0.11(-1.23%)
Jan 19, 2010 9.046 9.200 8.953 9.115 48,913,016 +0.12(+1.33%)
Jan 15, 2010 9.173 9.181 8.856 8.995 56,555,660 -0.11(-1.19%)
Jan 14, 2010 8.984 9.123 8.972 9.104 40,141,464 +0.07(+0.73%)
Jan 13, 2010 8.852 9.084 8.802 9.038 39,057,568 +0.22(+2.45%)
Jan 12, 2010 8.852 8.965 8.698 8.821 39,914,336 -0.15(-1.68%)
Jan 11, 2010 9.034 9.034 8.841 8.972 29,456,666 -0.03(-0.30%)
Jan 08, 2010 8.968 9.123 8.965 8.999 26,579,550 -0.03(-0.34%)
Jan 07, 2010 8.999 9.096 8.965 9.030 26,530,918 -0.02(-0.26%)
Jan 06, 2010 9.077 9.131 8.992 9.053 36,758,360 -0.07(-0.72%)
Jan 05, 2010 8.876 9.278 8.849 9.119 77,758,144 +0.21(+2.34%)
Jan 04, 2010 9.015 9.019 8.856 8.910 42,347,028 -0.00(-0.04%)
Dec 31, 2009 9.022 9.077 8.914 8.914 19,469,802 -0.10(-1.07%)
Dec 30, 2009 9.022 9.119 8.961 9.011 23,820,914 -0.08(-0.85%)
Dec 29, 2009 9.216 9.227 9.034 9.088 38,289,784 -0.12(-1.26%)
Dec 28, 2009 9.135 9.258 9.104 9.204 26,716,138 +0.06(+0.63%)
Dec 24, 2009 9.185 9.185 9.084 9.146 10,595,811 -0.03(-0.34%)
Dec 23, 2009 9.154 9.200 9.030 9.177 22,022,524 +0.01(+0.08%)
Dec 22, 2009 9.022 9.200 8.957 9.169 41,844,140 +0.22(+2.51%)
Dec 21, 2009 9.158 9.173 8.910 8.945 61,190,292 -0.21(-2.28%)
Dec 18, 2009 8.671 9.185 8.601 9.154 155,066,688 +0.55(+6.43%)
Dec 17, 2009 8.624 8.694 8.543 8.601 32,292,390 -0.07(-0.85%)
Dec 16, 2009 8.775 8.864 8.663 8.675 40,868,376 -0.11(-1.28%)
Dec 15, 2009 8.763 8.852 8.763 8.787 36,093,532 -0.04(-0.48%)
Dec 14, 2009 8.686 8.849 8.636 8.829 46,812,480 +0.17(+1.96%)
Dec 11, 2009 8.667 8.694 8.528 8.659 58,829,000 +0.03(+0.40%)
Dec 10, 2009 8.284 8.686 8.257 8.624 109,397,096 +0.39(+4.74%)
Dec 09, 2009 8.218 8.261 8.118 8.234 34,578,664 +0.03(+0.38%)
Dec 08, 2009 8.176 8.296 8.099 8.203 31,101,914 -0.07(-0.84%)
Dec 07, 2009 8.323 8.404 8.249 8.273 28,277,054 -0.08(-0.93%)
Dec 04, 2009 8.276 8.450 8.226 8.350 66,581,324 +0.19(+2.27%)
Dec 03, 2009 8.396 8.470 8.149 8.164 49,434,012 -0.22(-2.58%)
Dec 02, 2009 8.431 8.504 8.354 8.381 38,484,316 -0.02(-0.23%)
Dec 01, 2009 8.485 8.520 8.396 8.400 48,172,136 -0.07(-0.78%)
Nov 30, 2009 8.245 8.481 8.160 8.466 61,870,120 +0.18(+2.19%)
Nov 27, 2009 8.137 8.365 8.118 8.284 22,968,282 -0.15(-1.79%)
Nov 25, 2009 8.273 8.443 8.242 8.435 38,453,276 +0.19(+2.30%)
Nov 24, 2009 8.315 8.354 8.153 8.245 46,530,512 -0.11(-1.30%)
Nov 23, 2009 8.431 8.543 8.323 8.354 65,675,404 +0.08(+0.93%)
Nov 20, 2009 8.245 8.396 8.195 8.276 33,500,458 -0.05(-0.56%)
Nov 19, 2009 8.303 8.354 8.137 8.323 53,154,964 -0.07(-0.87%)
Nov 18, 2009 8.408 8.458 8.292 8.396 41,581,832 -0.10(-1.23%)
Nov 17, 2009 8.466 8.532 8.408 8.501 37,403,004 -0.03(-0.32%)
Nov 16, 2009 8.435 8.528 8.389 8.528 45,866,204 +0.11(+1.29%)
Nov 13, 2009 8.377 8.447 8.323 8.419 44,191,464 +0.04(+0.46%)
Nov 12, 2009 8.350 8.466 8.327 8.381 50,000,016 -0.01(-0.14%)
Nov 11, 2009 8.350 8.412 8.288 8.392 62,269,532 +0.12(+1.40%)
Nov 10, 2009 8.110 8.292 8.106 8.276 69,149,568 +0.12(+1.47%)
Nov 09, 2009 8.180 8.191 8.075 8.157 70,776,192 -0.01(-0.09%)
Nov 06, 2009 7.886 8.230 7.832 8.164 148,610,384 +0.55(+7.21%)
Nov 05, 2009 7.507 7.689 7.441 7.615 72,489,728 +0.19(+2.55%)
Nov 04, 2009 7.577 7.577 7.403 7.426 60,646,016 -0.08(-1.08%)
Nov 03, 2009 7.441 7.565 7.329 7.507 47,062,372 +0.02(+0.21%)
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.