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 )

88.25 +0.41 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 4.426 4.426 4.272 4.295 63,255,648 -0.06(-1.33%)
Mar 30, 2009 4.438 4.500 4.299 4.353 46,030,728 -0.44(-9.12%)
Mar 26, 2009 4.372 4.805 4.330 4.790 106,567,056 +0.48(+11.02%)
Mar 25, 2009 4.430 4.488 4.152 4.314 96,319,440 -0.06(-1.41%)
Mar 24, 2009 4.612 4.662 4.376 4.376 63,039,384 -0.29(-6.14%)
Mar 23, 2009 4.430 4.685 4.330 4.662 63,569,176 +0.35(+8.06%)
Mar 20, 2009 4.488 4.592 4.272 4.314 86,662,144 -0.17(-3.71%)
Mar 19, 2009 4.496 4.515 4.399 4.480 56,487,364 +0.03(+0.78%)
Mar 18, 2009 4.279 4.496 4.237 4.446 64,247,968 +0.14(+3.23%)
Mar 17, 2009 4.125 4.310 4.121 4.306 76,985,704 +0.14(+3.34%)
Mar 16, 2009 4.109 4.252 4.082 4.167 91,171,056 +0.09(+2.08%)
Mar 13, 2009 3.893 4.117 3.873 4.082 77,917,496 +0.19(+4.87%)
Mar 12, 2009 3.553 3.904 3.529 3.893 84,147,712 +0.33(+9.22%)
Mar 11, 2009 3.556 3.634 3.460 3.564 42,410,148 +0.03(+0.99%)
Mar 10, 2009 3.274 3.553 3.220 3.529 81,419,600 +0.33(+10.40%)
Mar 09, 2009 3.220 3.332 3.174 3.197 49,272,072 -0.03(-1.08%)
Mar 06, 2009 3.348 3.359 3.139 3.232 69,908,040 -0.08(-2.34%)
Mar 05, 2009 3.348 3.437 3.301 3.309 57,376,212 -0.10(-3.06%)
Mar 04, 2009 3.340 3.460 3.336 3.413 52,130,044 +0.02(+0.68%)
Mar 02, 2009 3.471 3.533 3.386 3.390 46,946,480 -0.15(-4.15%)
Feb 27, 2009 3.448 3.572 3.440 3.537 71,345,816 +0.05(+1.44%)
Feb 26, 2009 3.599 3.692 3.475 3.487 63,460,008 -0.15(-4.25%)
Feb 25, 2009 3.669 3.719 3.583 3.641 53,399,680 -0.04(-1.15%)
Feb 24, 2009 3.526 3.703 3.518 3.684 81,024,840 +0.14(+4.04%)
Feb 23, 2009 3.719 3.765 3.522 3.541 69,956,672 -0.16(-4.38%)
Feb 20, 2009 3.634 3.757 3.576 3.703 64,673,252 +0.02(+0.63%)
Feb 19, 2009 3.738 3.846 3.669 3.680 54,353,716 -0.05(-1.35%)
Feb 18, 2009 3.723 3.773 3.649 3.730 52,525,320 +0.00(+0.00%)
Feb 17, 2009 3.754 3.781 3.611 3.730 84,670,256 -0.19(-4.74%)
Feb 13, 2009 3.935 3.982 3.846 3.916 45,816,536 -0.02(-0.49%)
Feb 12, 2009 3.819 3.935 3.765 3.935 61,892,368 +0.07(+1.90%)
Feb 11, 2009 3.885 3.904 3.754 3.862 58,944,372 +0.03(+0.91%)
Feb 10, 2009 4.055 4.144 3.823 3.827 94,126,296 -0.32(-7.65%)
Feb 09, 2009 4.016 4.163 3.947 4.144 52,057,096 +0.07(+1.71%)
Feb 06, 2009 3.893 4.109 3.846 4.074 64,123,800 +0.16(+4.05%)
Feb 05, 2009 3.723 3.935 3.696 3.916 93,525,104 +0.14(+3.68%)
Feb 04, 2009 3.788 3.897 3.757 3.777 73,344,952 -0.02(-0.61%)
Feb 03, 2009 3.618 3.823 3.572 3.800 70,272,784 +0.15(+4.13%)
Feb 02, 2009 3.580 3.730 3.572 3.649 51,496,264 +0.00(+0.00%)
Jan 30, 2009 3.765 3.773 3.638 3.649 85,782,608 -0.08(-2.18%)
Jan 29, 2009 3.576 3.827 3.576 3.730 96,344,792 +0.00(+0.00%)
Jan 28, 2009 3.622 3.788 3.568 3.730 99,092,560 +0.19(+5.46%)
Jan 27, 2009 3.471 3.572 3.433 3.537 62,284,536 +0.06(+1.67%)
Jan 26, 2009 3.483 3.587 3.398 3.479 67,868,032 -0.03(-0.88%)
Jan 23, 2009 3.433 3.564 3.421 3.510 54,352,680 -0.02(-0.44%)
Jan 22, 2009 3.471 3.607 3.394 3.526 55,179,444 +0.03(+0.77%)
Jan 21, 2009 3.313 3.498 3.286 3.498 62,133,464 +0.06(+1.80%)
Jan 20, 2009 3.657 3.680 3.421 3.437 41,264,164 -0.22(-6.03%)
Jan 16, 2009 3.669 3.692 3.522 3.657 46,637,088 +0.07(+1.94%)
Jan 15, 2009 3.502 3.653 3.433 3.587 45,913,800 +0.09(+2.65%)
Jan 14, 2009 3.568 3.580 3.413 3.495 57,224,624 -0.13(-3.52%)
Jan 13, 2009 3.676 3.781 3.572 3.622 51,832,036 -0.09(-2.29%)
Jan 12, 2009 3.792 3.846 3.669 3.707 61,880,984 -0.07(-1.84%)
Jan 09, 2009 3.912 3.924 3.715 3.777 57,906,004 -0.14(-3.65%)
Jan 08, 2009 3.808 3.939 3.738 3.920 55,856,688 +0.06(+1.50%)
Jan 07, 2009 3.881 3.900 3.788 3.862 62,645,144 -0.09(-2.25%)
Jan 06, 2009 3.885 4.005 3.846 3.951 45,554,228 +0.12(+3.02%)
Jan 05, 2009 3.819 3.889 3.711 3.835 41,572,520 +0.03(+0.81%)
Jan 02, 2009 3.638 3.812 3.607 3.804 38,506,564 +0.15(+4.02%)
Dec 31, 2008 3.603 3.680 3.587 3.657 25,498,240 +0.04(+1.07%)
Dec 30, 2008 3.514 3.618 3.498 3.618 33,904,008 +0.13(+3.65%)
Dec 29, 2008 3.645 3.645 3.448 3.491 28,935,670 -0.12(-3.42%)
Dec 26, 2008 3.665 3.672 3.576 3.614 15,504,652 +0.00(+0.11%)
Dec 24, 2008 3.576 3.611 3.556 3.611 9,110,431 +0.06(+1.63%)
Dec 23, 2008 3.626 3.711 3.514 3.553 47,889,132 -0.07(-1.82%)
Dec 22, 2008 3.823 3.850 3.549 3.618 43,766,700 -0.20(-5.26%)
Dec 19, 2008 3.777 3.850 3.653 3.819 75,710,896 +0.11(+3.02%)
Dec 18, 2008 3.870 4.009 3.638 3.707 62,074,484 -0.09(-2.44%)
Dec 17, 2008 3.707 3.877 3.661 3.800 77,902,496 +0.04(+1.13%)
Dec 16, 2008 3.560 3.761 3.506 3.757 84,204,104 +0.28(+8.00%)
Dec 15, 2008 3.641 3.676 3.437 3.479 73,902,160 -0.13(-3.64%)
Dec 12, 2008 3.437 3.649 3.413 3.611 53,111,504 +0.14(+4.12%)
Dec 11, 2008 3.641 3.688 3.448 3.468 54,867,988 -0.22(-5.88%)
Dec 10, 2008 3.591 3.738 3.526 3.684 50,998,548 +0.10(+2.80%)
Dec 09, 2008 3.622 3.757 3.572 3.583 63,056,456 -0.13(-3.44%)
Dec 08, 2008 3.595 3.769 3.583 3.711 63,198,736 +0.19(+5.26%)
Dec 05, 2008 3.263 3.537 3.162 3.526 66,976,080 +0.20(+5.92%)
Dec 04, 2008 3.251 3.638 3.209 3.328 96,337,032 -0.01(-0.35%)
Dec 03, 2008 3.216 3.379 3.154 3.340 59,055,092 +0.04(+1.29%)
Dec 02, 2008 3.162 3.301 3.085 3.297 57,815,464 +0.22(+7.30%)
Dec 01, 2008 3.336 3.352 3.065 3.073 55,269,984 -0.38(-10.97%)
Nov 28, 2008 3.344 3.456 3.344 3.452 16,652,704 +0.06(+1.71%)
Nov 26, 2008 3.108 3.413 3.104 3.394 51,992,940 +0.22(+6.94%)
Nov 25, 2008 3.093 3.324 3.046 3.174 111,189,272 -0.09(-2.84%)
Nov 24, 2008 3.112 3.286 3.069 3.267 88,026,456 +0.24(+7.92%)
Nov 21, 2008 2.892 3.054 2.729 3.027 108,850,744 +0.26(+9.21%)
Nov 20, 2008 3.050 3.104 2.772 2.772 91,888,136 -0.31(-10.04%)
Nov 19, 2008 3.201 3.305 3.073 3.081 74,962,776 -0.16(-4.89%)
Nov 18, 2008 3.332 3.429 3.147 3.239 80,309,312 -0.10(-3.01%)
Nov 17, 2008 3.255 3.514 3.193 3.340 81,716,568 +0.01(+0.35%)
Nov 14, 2008 3.553 3.572 3.328 3.328 69,325,472 -0.27(-7.52%)
Nov 13, 2008 3.653 3.657 3.123 3.599 180,890,368 -0.01(-0.21%)
Nov 12, 2008 3.738 3.831 3.587 3.607 118,816,912 -0.26(-6.61%)
Nov 11, 2008 3.672 3.970 3.645 3.862 136,269,472 -0.08(-2.06%)
Nov 10, 2008 4.252 4.252 3.831 3.943 91,402,840 -0.14(-3.32%)
Nov 07, 2008 4.252 4.345 3.970 4.078 89,064,312 -0.21(-4.87%)
Nov 06, 2008 4.442 4.542 4.264 4.287 68,514,752 -0.22(-4.97%)
Nov 05, 2008 4.774 4.832 4.496 4.511 52,488,584 -0.30(-6.19%)
Nov 04, 2008 5.006 5.014 4.685 4.809 122,676,520 -0.03(-0.72%)
Nov 03, 2008 4.898 5.083 4.805 4.844 65,778,876 -0.23(-4.57%)
Oct 31, 2008 4.840 5.095 4.751 5.076 96,655,216 +0.20(+4.04%)
Oct 30, 2008 4.581 4.909 4.430 4.878 101,787,048 +0.50(+11.39%)
Oct 29, 2008 4.194 4.565 4.117 4.380 103,850,328 +0.18(+4.33%)
Oct 28, 2008 3.788 4.214 3.672 4.198 81,387,000 +0.49(+13.24%)
Oct 27, 2008 3.595 3.866 3.595 3.707 52,423,396 -0.03(-0.93%)
Oct 24, 2008 3.541 3.893 3.541 3.742 69,944,256 -0.22(-5.65%)
Oct 23, 2008 3.877 3.982 3.769 3.966 91,576,160 +0.10(+2.70%)
Oct 22, 2008 3.958 4.055 3.773 3.862 76,781,864 -0.20(-4.95%)
Oct 21, 2008 4.082 4.272 4.059 4.063 53,213,424 -0.24(-5.57%)
Oct 20, 2008 4.082 4.306 4.059 4.303 65,677,988 +0.26(+6.51%)
Oct 17, 2008 3.978 4.140 3.893 4.040 74,226,040 -0.04(-1.04%)
Oct 16, 2008 3.897 4.113 3.746 4.082 104,379,600 +0.17(+4.35%)
Oct 15, 2008 4.252 4.275 3.904 3.912 79,033,992 -0.46(-10.44%)
Oct 14, 2008 4.670 4.728 4.318 4.368 88,946,864 -0.17(-3.75%)
Oct 13, 2008 4.492 4.600 4.303 4.538 87,710,344 +0.26(+5.96%)
Oct 10, 2008 3.986 4.349 3.866 4.283 169,606,448 +0.03(+0.64%)
Oct 09, 2008 4.484 4.589 4.245 4.256 92,798,192 -0.20(-4.51%)
Oct 08, 2008 4.627 4.917 4.446 4.457 129,389,960 -0.29(-6.11%)
Oct 07, 2008 5.080 5.114 4.739 4.747 100,459,464 -0.27(-5.32%)
Oct 06, 2008 5.153 5.250 4.828 5.014 109,221,704 -0.27(-5.05%)
Oct 03, 2008 5.555 5.655 5.265 5.281 70,879,664 -0.20(-3.60%)
Oct 02, 2008 5.756 5.795 5.474 5.478 50,011,400 -0.24(-4.26%)
Oct 01, 2008 5.628 5.822 5.613 5.721 53,791,332 -0.03(-0.47%)
Sep 30, 2008 5.559 5.771 5.462 5.748 70,054,968 +0.27(+4.94%)
Sep 29, 2008 5.744 5.829 5.470 5.478 107,198,256 -0.31(-5.28%)
Sep 26, 2008 5.621 5.799 5.605 5.783 49,335,712 +0.01(+0.20%)
Sep 25, 2008 5.802 5.822 5.717 5.771 49,789,964 +0.02(+0.27%)
Sep 24, 2008 5.845 5.930 5.686 5.756 43,124,124 -0.07(-1.13%)
Sep 23, 2008 5.907 6.003 5.799 5.822 49,533,348 -0.08(-1.31%)
Sep 22, 2008 6.181 6.193 5.876 5.899 57,324,992 -0.34(-5.45%)
Sep 19, 2008 6.336 6.390 5.799 6.239 97,365,568 +0.04(+0.69%)
Sep 18, 2008 6.123 6.251 5.911 6.197 100,477,056 +0.17(+2.89%)
Sep 17, 2008 6.030 6.185 5.984 6.023 77,941,816 -0.17(-2.81%)
Sep 16, 2008 5.972 6.247 5.942 6.197 112,887,296 +0.37(+6.30%)
Sep 15, 2008 5.741 6.027 5.702 5.829 66,097,580 -0.10(-1.63%)
Sep 12, 2008 5.988 6.058 5.880 5.926 53,932,576 -0.12(-1.92%)
Sep 11, 2008 5.748 6.054 5.706 6.042 85,714,320 +0.22(+3.78%)
Sep 10, 2008 5.849 5.926 5.760 5.822 40,983,748 +0.01(+0.13%)
Sep 09, 2008 6.030 6.069 5.810 5.814 60,476,316 -0.19(-3.22%)
Sep 08, 2008 6.023 6.034 5.864 6.007 70,997,104 +0.14(+2.37%)
Sep 05, 2008 5.760 5.895 5.710 5.868 49,774,444 +0.04(+0.66%)
Sep 04, 2008 6.112 6.119 5.829 5.829 66,550,800 -0.33(-5.34%)
Sep 03, 2008 6.181 6.278 6.092 6.158 50,861,444 +0.07(+1.21%)
Sep 02, 2008 6.170 6.502 6.081 6.085 70,876,040 +0.07(+1.16%)
Aug 29, 2008 6.150 6.204 5.953 6.015 51,359,676 -0.16(-2.63%)
Aug 28, 2008 6.112 6.185 6.061 6.177 26,986,724 +0.15(+2.50%)
Aug 27, 2008 5.972 6.088 5.926 6.027 43,569,580 +0.03(+0.52%)
Aug 26, 2008 6.058 6.061 5.914 5.996 35,210,896 -0.00(-0.06%)
Aug 25, 2008 6.173 6.181 5.980 6.000 39,475,088 -0.20(-3.24%)
Aug 22, 2008 6.092 6.251 6.069 6.201 34,338,604 +0.14(+2.30%)
Aug 21, 2008 6.023 6.096 5.972 6.061 40,988,924 -0.03(-0.57%)
Aug 20, 2008 6.247 6.247 6.011 6.096 57,076,136 -0.07(-1.13%)
Aug 19, 2008 6.340 6.402 6.143 6.166 60,117,776 -0.22(-3.39%)
Aug 18, 2008 6.429 6.525 6.332 6.382 54,949,732 -0.07(-1.08%)
Aug 15, 2008 6.610 6.641 6.413 6.452 53,817,200 -0.09(-1.36%)
Aug 14, 2008 6.228 6.610 6.212 6.541 86,204,784 +0.24(+3.80%)
Aug 13, 2008 6.351 6.363 6.208 6.301 72,410,576 -0.02(-0.37%)
Aug 12, 2008 6.239 6.529 6.173 6.324 111,541,088 +0.02(+0.37%)
Aug 11, 2008 5.783 6.340 5.775 6.301 152,155,952 +0.46(+7.80%)
Aug 08, 2008 5.652 5.907 5.628 5.845 63,866,664 +0.23(+4.13%)
Aug 07, 2008 5.655 5.737 5.601 5.613 48,706,068 -0.16(-2.81%)
Aug 06, 2008 5.598 5.783 5.547 5.775 70,711,520 +0.16(+2.89%)
Aug 05, 2008 5.524 5.632 5.505 5.613 90,540,376 +0.18(+3.27%)
Aug 04, 2008 5.578 5.582 5.416 5.435 79,441,680 -0.14(-2.50%)
Aug 01, 2008 5.760 5.768 5.501 5.574 66,986,428 -0.10(-1.84%)
Jul 31, 2008 5.625 5.856 5.609 5.679 102,493,256 +0.01(+0.14%)
Jul 30, 2008 5.826 5.833 5.574 5.671 94,925,632 -0.12(-2.13%)
Jul 29, 2008 5.528 5.949 5.485 5.795 84,428,640 +0.29(+5.34%)
Jul 28, 2008 5.532 5.632 5.439 5.501 54,035,532 -0.07(-1.32%)
Jul 25, 2008 5.694 5.775 5.547 5.574 54,966,288 -0.05(-0.83%)
Jul 24, 2008 5.856 5.884 5.617 5.621 70,754,976 -0.34(-5.71%)
Jul 23, 2008 5.887 6.197 5.806 5.961 92,070,248 +0.11(+1.92%)
Jul 22, 2008 5.439 5.876 5.424 5.849 79,895,936 +0.40(+7.38%)
Jul 21, 2008 5.551 5.598 5.427 5.447 37,503,376 -0.10(-1.74%)
Jul 18, 2008 5.563 5.636 5.470 5.543 50,706,752 -0.02(-0.35%)
Jul 17, 2008 5.350 5.601 5.323 5.563 69,091,624 +0.02(+0.35%)
Jul 16, 2008 5.230 5.594 5.195 5.543 80,542,136 +0.29(+5.60%)
Jul 15, 2008 5.319 5.362 5.153 5.250 131,166,104 -0.16(-3.00%)
Jul 14, 2008 5.493 5.520 5.323 5.412 68,896,568 -0.02(-0.43%)
Jul 11, 2008 5.482 5.555 5.269 5.435 95,959,864 -0.12(-2.16%)
Jul 10, 2008 5.702 5.744 5.497 5.555 73,790,928 -0.14(-2.38%)
Jul 09, 2008 5.918 5.953 5.690 5.690 65,580,724 -0.24(-4.04%)
Jul 08, 2008 5.702 5.980 5.663 5.930 105,375,544 +0.15(+2.61%)
Jul 07, 2008 6.027 6.034 5.733 5.779 93,915,208 -0.24(-3.92%)
Jul 03, 2008 6.023 6.104 5.876 6.015 27,313,714 -0.05(-0.77%)
Jul 02, 2008 6.197 6.204 6.003 6.061 61,701,372 +0.02(+0.38%)
Jul 01, 2008 6.015 6.077 5.907 6.038 52,977,064 -0.05(-0.76%)
Jun 30, 2008 6.259 6.313 6.081 6.085 33,591,216 -0.24(-3.73%)
Jun 27, 2008 6.301 6.405 6.162 6.320 42,911,688 +0.03(+0.43%)
Jun 26, 2008 6.475 6.506 6.289 6.293 31,753,276 -0.32(-4.85%)
Jun 25, 2008 6.425 6.684 6.421 6.614 31,484,810 +0.21(+3.26%)
Jun 24, 2008 6.324 6.541 6.282 6.405 33,018,138 +0.10(+1.66%)
Jun 23, 2008 6.672 6.761 6.289 6.301 50,709,348 -0.36(-5.40%)
Jun 20, 2008 6.869 6.889 6.641 6.661 33,800,372 -0.29(-4.22%)
Jun 19, 2008 6.854 6.981 6.719 6.954 23,839,814 +0.09(+1.24%)
Jun 18, 2008 6.958 6.993 6.827 6.869 21,865,602 -0.14(-1.93%)
Jun 17, 2008 7.101 7.140 6.985 7.005 16,476,949 -0.09(-1.25%)
Jun 16, 2008 6.962 7.175 6.916 7.094 21,457,968 +0.07(+0.99%)
Jun 13, 2008 6.939 7.036 6.893 7.024 28,223,538 +0.14(+1.96%)
Jun 12, 2008 6.865 6.981 6.827 6.889 22,174,212 +0.10(+1.42%)
Jun 11, 2008 6.935 6.935 6.784 6.792 29,363,718 -0.10(-1.51%)
Jun 10, 2008 6.807 6.931 6.668 6.896 25,251,018 +0.12(+1.83%)
Jun 09, 2008 6.846 7.036 6.715 6.773 43,429,344 -0.06(-0.85%)
Jun 06, 2008 7.094 7.094 6.819 6.831 31,655,020 -0.33(-4.59%)
Jun 05, 2008 7.016 7.159 6.962 7.159 35,342,752 +0.15(+2.21%)
Jun 04, 2008 6.850 7.090 6.850 7.005 41,170,884 +0.14(+2.08%)
Jun 03, 2008 6.931 7.008 6.726 6.862 33,826,380 -0.07(-1.00%)
Jun 02, 2008 7.024 7.024 6.815 6.931 28,137,836 -0.10(-1.43%)
May 30, 2008 7.105 7.117 6.958 7.032 31,059,334 -0.05(-0.76%)
May 29, 2008 6.893 7.117 6.893 7.086 32,020,442 +0.19(+2.80%)
May 28, 2008 6.804 6.912 6.591 6.893 39,706,520 +0.12(+1.83%)
May 27, 2008 6.572 6.800 6.555 6.769 36,069,036 +0.22(+3.30%)
May 26, 2008 6.606 6.610 6.456 6.552 33,585,068 +0.00(+0.00%)
May 23, 2008 6.606 6.610 6.456 6.552 33,583,000 -0.05(-0.82%)
May 22, 2008 6.448 6.684 6.417 6.606 42,910,220 +0.16(+2.46%)
May 21, 2008 6.545 6.556 6.436 6.448 34,597,596 -0.06(-0.95%)
May 20, 2008 6.510 6.552 6.390 6.510 53,533,016 -0.09(-1.35%)
May 19, 2008 6.591 6.742 6.568 6.599 46,126,924 +0.01(+0.13%)
May 16, 2008 6.398 6.595 6.359 6.590 68,072,360 +0.38(+6.08%)
May 15, 2008 6.119 6.274 6.119 6.212 22,220,854 +0.06(+0.94%)
May 14, 2008 6.162 6.235 6.135 6.154 28,203,162 -0.01(-0.19%)
May 13, 2008 6.216 6.216 6.069 6.166 28,010,146 -0.03(-0.56%)
May 12, 2008 6.146 6.204 6.123 6.201 31,809,792 +0.07(+1.13%)
May 09, 2008 6.100 6.173 6.061 6.131 35,254,932 +0.00(+0.06%)
May 08, 2008 6.189 6.224 6.077 6.127 51,739,728 -0.04(-0.63%)
May 07, 2008 6.340 6.363 6.154 6.166 39,333,716 -0.16(-2.51%)
May 06, 2008 6.270 6.402 6.228 6.324 35,248,808 +0.01(+0.12%)
May 05, 2008 6.340 6.409 6.262 6.317 32,434,536 -0.05(-0.73%)
May 02, 2008 6.572 6.610 6.282 6.363 40,813,516 -0.07(-1.14%)
May 01, 2008 6.170 6.529 6.119 6.436 54,631,100 +0.16(+2.59%)
Apr 30, 2008 6.301 6.417 6.208 6.274 45,013,024 +0.01(+0.19%)
Apr 29, 2008 6.054 6.324 6.050 6.262 36,971,836 +0.21(+3.45%)
Apr 28, 2008 6.154 6.158 6.027 6.054 31,085,910 -0.08(-1.26%)
Apr 25, 2008 6.243 6.251 5.972 6.131 51,060,196 -0.05(-0.81%)
Apr 24, 2008 6.146 6.255 5.949 6.181 185,562,096 -0.72(-10.42%)
Apr 23, 2008 6.854 6.904 6.807 6.900 43,125,136 +0.06(+0.85%)
Apr 22, 2008 6.920 6.943 6.738 6.842 27,741,752 -0.14(-1.94%)
Apr 21, 2008 7.043 7.043 6.923 6.978 39,591,712 -0.09(-1.26%)
Apr 18, 2008 6.923 7.082 6.877 7.066 32,122,318 +0.24(+3.51%)
Apr 17, 2008 6.842 6.858 6.719 6.827 20,093,804 -0.01(-0.11%)
Apr 16, 2008 6.719 6.842 6.657 6.835 24,471,586 +0.14(+2.08%)
Apr 15, 2008 6.576 6.711 6.556 6.695 23,907,738 +0.14(+2.06%)
Apr 14, 2008 6.645 6.672 6.525 6.560 30,337,026 -0.11(-1.68%)
Apr 11, 2008 6.672 6.765 6.637 6.672 26,762,514 -0.11(-1.65%)
Apr 10, 2008 6.765 6.858 6.738 6.784 36,783,756 +0.03(+0.46%)
Apr 09, 2008 7.001 7.024 6.707 6.753 47,322,444 -0.20(-2.84%)
Apr 08, 2008 7.132 7.148 6.920 6.950 28,055,802 -0.13(-1.80%)
Apr 07, 2008 7.202 7.229 7.055 7.078 16,408,713 -0.07(-1.03%)
Apr 04, 2008 7.121 7.225 7.040 7.152 25,230,082 +0.06(+0.87%)
Apr 03, 2008 7.152 7.190 6.985 7.090 18,207,372 -0.10(-1.40%)
Apr 02, 2008 7.152 7.302 7.082 7.190 27,329,170 +0.04(+0.54%)
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.