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 -14.03 (-15.85%)
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 (%)
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%)
Oct 01, 2004 4.442 4.563 4.377 4.563 25,744,790 +0.17(+3.87%)
Sep 30, 2004 4.373 4.408 4.349 4.393 15,928,752 -0.00(-0.09%)
Sep 29, 2004 4.309 4.398 4.288 4.397 12,255,433 +0.09(+2.06%)
Sep 28, 2004 4.313 4.321 4.283 4.308 10,517,074 +0.02(+0.45%)
Sep 27, 2004 4.335 4.350 4.270 4.289 22,723,356 -0.06(-1.47%)
Sep 24, 2004 4.326 4.401 4.286 4.353 13,833,925 +0.04(+0.83%)
Sep 23, 2004 4.325 4.366 4.317 4.317 10,252,181 -0.01(-0.22%)
Sep 22, 2004 4.388 4.390 4.272 4.327 20,142,204 -0.09(-2.10%)
Sep 21, 2004 4.402 4.441 4.368 4.419 11,601,479 +0.01(+0.29%)
Sep 20, 2004 4.429 4.443 4.365 4.407 10,559,498 -0.04(-0.98%)
Sep 17, 2004 4.429 4.474 4.414 4.450 11,397,118 +0.04(+0.94%)
Sep 16, 2004 4.409 4.420 4.381 4.409 6,714,930 +0.02(+0.44%)
Sep 15, 2004 4.467 4.470 4.376 4.390 13,052,698 -0.05(-1.20%)
Sep 14, 2004 4.361 4.443 4.343 4.443 13,500,740 +0.09(+2.09%)
Sep 13, 2004 4.345 4.372 4.313 4.352 16,682,041 +0.02(+0.38%)
Sep 10, 2004 4.311 4.342 4.283 4.335 7,868,145 +0.02(+0.54%)
Sep 09, 2004 4.304 4.331 4.265 4.312 11,798,079 +0.03(+0.68%)
Sep 08, 2004 4.263 4.330 4.262 4.283 11,004,953 -0.01(-0.14%)
Sep 07, 2004 4.318 4.333 4.255 4.289 13,522,987 +0.00(+0.05%)
Sep 03, 2004 4.301 4.338 4.267 4.287 12,681,745 -0.00(-0.09%)
Sep 02, 2004 4.190 4.301 4.189 4.291 13,188,249 +0.11(+2.71%)
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.