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 )

74.50 +0.06 (+0.08%)
Streaming Delayed Price Updated: 1:04 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 (%)
Mar 31, 2005 5.114 5.121 4.992 4.993 15,027,692 -0.11(-2.18%)
Mar 30, 2005 5.096 5.126 5.037 5.104 11,469,451 +0.02(+0.46%)
Mar 29, 2005 5.025 5.158 5.017 5.081 14,504,032 +0.04(+0.75%)
Mar 28, 2005 5.008 5.110 5.008 5.043 12,295,110 +0.03(+0.64%)
Mar 24, 2005 4.989 5.087 4.948 5.011 13,120,158 +0.04(+0.80%)
Mar 23, 2005 5.019 5.033 4.902 4.971 18,849,284 -0.02(-0.43%)
Mar 22, 2005 5.047 5.086 4.993 4.993 13,877,798 -0.05(-0.98%)
Mar 21, 2005 5.072 5.079 4.967 5.042 10,307,653 -0.03(-0.67%)
Mar 18, 2005 5.026 5.076 4.999 5.076 17,977,066 +0.04(+0.73%)
Mar 17, 2005 5.009 5.100 4.990 5.039 11,156,645 +0.01(+0.15%)
Mar 16, 2005 5.134 5.145 5.001 5.031 21,837,248 -0.12(-2.40%)
Mar 15, 2005 5.197 5.230 5.141 5.155 13,279,751 -0.03(-0.67%)
Mar 14, 2005 5.202 5.256 5.181 5.190 12,230,806 +0.02(+0.37%)
Mar 11, 2005 5.259 5.270 5.161 5.170 12,894,559 -0.08(-1.47%)
Mar 10, 2005 5.262 5.304 5.146 5.248 16,003,843 -0.03(-0.48%)
Mar 09, 2005 5.267 5.315 5.238 5.273 16,419,926 +0.00(+0.00%)
Mar 08, 2005 5.344 5.352 5.199 5.273 18,023,574 -0.06(-1.07%)
Mar 07, 2005 5.303 5.372 5.277 5.330 15,688,869 +0.07(+1.30%)
Mar 04, 2005 5.251 5.286 5.212 5.261 19,358,178 +0.08(+1.59%)
Mar 03, 2005 5.273 5.291 5.122 5.179 30,989,172 +0.08(+1.48%)
Mar 02, 2005 5.106 5.159 5.052 5.104 17,496,048 +0.02(+0.44%)
Mar 01, 2005 5.015 5.094 4.986 5.081 17,439,226 +0.07(+1.49%)
Feb 28, 2005 4.947 5.039 4.937 5.007 18,957,692 +0.06(+1.25%)
Feb 25, 2005 4.952 4.990 4.915 4.945 14,674,701 +0.00(+0.04%)
Feb 24, 2005 4.822 4.953 4.808 4.943 19,016,046 +0.12(+2.50%)
Feb 23, 2005 4.830 4.881 4.790 4.822 14,517,333 +0.03(+0.54%)
Feb 22, 2005 4.786 4.875 4.785 4.796 19,950,378 -0.03(-0.60%)
Feb 18, 2005 4.822 4.846 4.805 4.825 12,481,653 +0.01(+0.26%)
Feb 17, 2005 4.853 4.891 4.808 4.813 14,757,274 -0.06(-1.17%)
Feb 16, 2005 4.900 4.914 4.833 4.870 17,306,168 -0.01(-0.24%)
Feb 15, 2005 4.831 4.924 4.789 4.881 21,608,292 +0.06(+1.32%)
Feb 14, 2005 4.857 4.869 4.817 4.818 15,426,304 -0.03(-0.66%)
Feb 11, 2005 4.801 4.895 4.756 4.850 25,765,408 +0.00(+0.00%)
Feb 10, 2005 4.945 4.953 4.850 4.850 18,630,126 -0.04(-0.73%)
Feb 09, 2005 4.986 4.994 4.866 4.885 15,753,007 -0.10(-1.98%)
Feb 08, 2005 4.949 4.996 4.903 4.984 18,193,700 +0.06(+1.12%)
Feb 07, 2005 4.936 4.971 4.862 4.929 17,697,714 +0.03(+0.67%)
Feb 04, 2005 4.797 4.910 4.753 4.896 28,979,618 +0.11(+2.20%)
Feb 03, 2005 4.872 4.925 4.749 4.791 84,900,080 -0.43(-8.20%)
Feb 02, 2005 5.311 5.313 5.170 5.219 16,003,367 -0.03(-0.64%)
Feb 01, 2005 5.234 5.276 5.195 5.253 15,513,211 +0.03(+0.65%)
Jan 31, 2005 5.215 5.243 5.160 5.219 23,552,022 +0.03(+0.56%)
Jan 28, 2005 5.146 5.190 5.035 5.190 32,635,502 +0.06(+1.26%)
Jan 27, 2005 5.296 5.335 5.052 5.125 69,083,008 -0.22(-4.17%)
Jan 26, 2005 5.266 5.355 5.206 5.348 28,645,848 +0.13(+2.48%)
Jan 25, 2005 5.209 5.330 5.201 5.219 26,335,062 +0.01(+0.17%)
Jan 24, 2005 5.369 5.379 5.065 5.210 40,326,528 -0.17(-3.18%)
Jan 21, 2005 5.496 5.504 5.349 5.381 24,884,116 -0.09(-1.64%)
Jan 20, 2005 5.604 5.636 5.456 5.471 25,108,804 -0.11(-1.97%)
Jan 19, 2005 5.650 5.686 5.571 5.581 20,469,124 -0.02(-0.35%)
Jan 18, 2005 5.458 5.614 5.417 5.600 19,195,858 +0.17(+3.10%)
Jan 14, 2005 5.340 5.500 5.330 5.432 27,509,318 +0.08(+1.52%)
Jan 13, 2005 5.453 5.488 5.329 5.351 30,707,150 -0.16(-2.89%)
Jan 12, 2005 5.546 5.608 5.432 5.511 23,177,234 -0.04(-0.64%)
Jan 11, 2005 5.533 5.572 5.378 5.546 40,350,872 -0.04(-0.76%)
Jan 10, 2005 5.738 5.760 5.567 5.589 33,221,718 -0.18(-3.08%)
Jan 07, 2005 5.799 5.842 5.707 5.767 17,243,324 -0.01(-0.12%)
Jan 06, 2005 5.761 5.815 5.615 5.773 50,457,788 -0.18(-3.02%)
Jan 05, 2005 5.896 6.011 5.858 5.953 23,125,006 +0.05(+0.82%)
Jan 04, 2005 5.962 6.025 5.887 5.905 20,563,808 -0.00(-0.07%)
Jan 03, 2005 6.117 6.121 5.854 5.909 28,830,260 -0.12(-1.96%)
Dec 31, 2004 6.087 6.093 5.990 6.027 14,500,814 -0.03(-0.45%)
Dec 30, 2004 6.200 6.210 6.054 6.054 14,477,015 -0.12(-1.93%)
Dec 29, 2004 6.095 6.195 6.088 6.173 15,490,023 +0.08(+1.24%)
Dec 28, 2004 5.968 6.097 5.958 6.097 16,977,458 +0.16(+2.75%)
Dec 27, 2004 5.902 5.948 5.814 5.934 14,529,786 +0.08(+1.29%)
Dec 23, 2004 5.905 5.943 5.858 5.858 12,157,133 -0.05(-0.85%)
Dec 22, 2004 5.713 5.924 5.692 5.909 28,576,868 +0.21(+3.70%)
Dec 21, 2004 5.704 5.712 5.645 5.698 14,319,217 +0.02(+0.36%)
Dec 20, 2004 5.671 5.709 5.647 5.678 12,481,006 +0.06(+0.98%)
Dec 17, 2004 5.652 5.677 5.595 5.623 18,329,344 +0.01(+0.24%)
Dec 16, 2004 5.655 5.693 5.587 5.609 10,840,429 -0.06(-1.09%)
Dec 15, 2004 5.702 5.702 5.635 5.671 10,093,866 -0.00(-0.07%)
Dec 14, 2004 5.677 5.691 5.633 5.675 13,017,000 +0.00(+0.05%)
Dec 13, 2004 5.659 5.673 5.612 5.672 8,856,320 +0.06(+1.09%)
Dec 10, 2004 5.627 5.648 5.592 5.611 12,141,612 -0.06(-1.01%)
Dec 09, 2004 5.581 5.677 5.547 5.668 13,574,206 +0.04(+0.76%)
Dec 08, 2004 5.561 5.651 5.550 5.626 15,538,138 +0.09(+1.64%)
Dec 07, 2004 5.711 5.721 5.534 5.535 16,150,186 -0.14(-2.50%)
Dec 06, 2004 5.671 5.694 5.605 5.677 10,332,890 +0.02(+0.27%)
Dec 03, 2004 5.678 5.692 5.592 5.662 14,370,954 -0.01(-0.12%)
Dec 02, 2004 5.720 5.733 5.570 5.668 26,005,544 +0.11(+1.91%)
Dec 01, 2004 5.444 5.566 5.440 5.562 16,161,050 +0.12(+2.29%)
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%)
Sep 01, 2004 4.160 4.194 4.135 4.178 14,049,668 -0.00(-0.02%)
Aug 31, 2004 4.151 4.180 4.122 4.179 14,187,806 +0.05(+1.12%)
Aug 30, 2004 4.124 4.194 4.109 4.132 15,948,412 +0.02(+0.45%)
Aug 27, 2004 4.165 4.203 4.109 4.114 24,050,408 -0.05(-1.16%)
Aug 26, 2004 4.207 4.233 4.064 4.162 72,764,304 -0.29(-6.45%)
Aug 25, 2004 4.394 4.452 4.349 4.449 14,947,820 +0.04(+0.83%)
Aug 24, 2004 4.356 4.422 4.349 4.413 13,503,327 +0.06(+1.49%)
Aug 23, 2004 4.375 4.378 4.324 4.348 12,944,568 -0.00(-0.11%)
Aug 20, 2004 4.326 4.362 4.301 4.353 10,422,913 +0.04(+0.87%)
Aug 19, 2004 4.298 4.362 4.296 4.315 17,922,692 +0.02(+0.36%)
Aug 18, 2004 4.227 4.301 4.204 4.300 15,470,363 +0.08(+1.81%)
Aug 17, 2004 4.231 4.287 4.204 4.223 12,265,263 +0.01(+0.28%)
Aug 16, 2004 4.141 4.270 4.111 4.212 15,274,280 +0.04(+0.90%)
Aug 13, 2004 4.229 4.259 4.160 4.174 16,091,206 -0.05(-1.23%)
Aug 12, 2004 4.292 4.315 4.209 4.226 18,670,290 -0.08(-1.95%)
Aug 11, 2004 4.320 4.339 4.294 4.310 12,483,075 -0.05(-1.06%)
Aug 10, 2004 4.278 4.358 4.272 4.357 15,524,169 +0.11(+2.55%)
Aug 09, 2004 4.226 4.297 4.226 4.248 13,834,443 +0.03(+0.64%)
Aug 06, 2004 4.351 4.363 4.208 4.221 28,450,630 -0.16(-3.55%)
Aug 05, 2004 4.397 4.464 4.361 4.377 13,634,738 -0.01(-0.31%)
Aug 04, 2004 4.417 4.447 4.361 4.390 20,725,796 -0.04(-0.92%)
Aug 03, 2004 4.465 4.515 4.407 4.431 22,237,548 -0.06(-1.33%)
Aug 02, 2004 4.528 4.555 4.461 4.491 20,959,646 -0.05(-1.11%)
Jul 30, 2004 4.562 4.594 4.522 4.541 14,623,430 -0.05(-1.14%)
Jul 29, 2004 4.674 4.678 4.495 4.593 21,098,302 -0.03(-0.73%)
Jul 28, 2004 4.594 4.648 4.542 4.627 18,076,350 +0.01(+0.23%)
Jul 27, 2004 4.547 4.640 4.526 4.617 17,576,054 +0.10(+2.23%)
Jul 26, 2004 4.576 4.602 4.476 4.516 17,555,876 -0.03(-0.70%)
Jul 23, 2004 4.615 4.619 4.518 4.548 18,416,262 -0.07(-1.47%)
Jul 22, 2004 4.494 4.626 4.422 4.616 31,539,322 +0.20(+4.64%)
Jul 21, 2004 4.487 4.499 4.390 4.411 22,864,598 -0.08(-1.70%)
Jul 20, 2004 4.509 4.515 4.428 4.487 24,442,574 -0.01(-0.30%)
Jul 19, 2004 4.492 4.559 4.470 4.501 23,140,356 +0.04(+0.87%)
Jul 16, 2004 4.484 4.489 4.427 4.462 21,032,078 +0.01(+0.33%)
Jul 15, 2004 4.448 4.463 4.407 4.447 15,531,930 +0.01(+0.13%)
Jul 14, 2004 4.426 4.504 4.414 4.442 20,039,248 +0.02(+0.35%)
Jul 13, 2004 4.421 4.444 4.396 4.426 10,432,743 +0.02(+0.42%)
Jul 12, 2004 4.416 4.443 4.361 4.408 11,953,290 -0.00(-0.11%)
Jul 09, 2004 4.387 4.434 4.359 4.413 13,197,044 +0.05(+1.13%)
Jul 08, 2004 4.477 4.480 4.357 4.363 16,271,250 -0.10(-2.15%)
Jul 07, 2004 4.409 4.471 4.398 4.459 18,187,066 +0.07(+1.61%)
Jul 06, 2004 4.428 4.483 4.385 4.389 18,549,224 -0.01(-0.29%)
Jul 02, 2004 4.337 4.427 4.311 4.401 20,644,052 +0.09(+2.06%)
Jul 01, 2004 4.312 4.359 4.254 4.312 23,402,662 +0.11(+2.60%)
Jun 30, 2004 4.161 4.230 4.136 4.203 15,038,360 +0.03(+0.65%)
Jun 29, 2004 4.199 4.227 4.159 4.176 12,566,372 -0.01(-0.14%)
Jun 28, 2004 4.190 4.214 4.163 4.182 15,532,447 +0.01(+0.16%)
Jun 25, 2004 4.230 4.237 4.102 4.175 25,388,842 -0.04(-0.99%)
Jun 24, 2004 4.266 4.291 4.201 4.217 17,711,604 -0.05(-1.24%)
Jun 23, 2004 4.242 4.276 4.209 4.270 12,759,868 +0.04(+0.87%)
Jun 22, 2004 4.237 4.242 4.149 4.233 15,364,820 +0.00(+0.09%)
Jun 21, 2004 4.241 4.276 4.209 4.229 13,988,619 +0.01(+0.14%)
Jun 18, 2004 4.148 4.272 4.126 4.223 18,037,548 +0.06(+1.49%)
Jun 17, 2004 4.144 4.175 4.122 4.161 10,780,932 +0.01(+0.33%)
Jun 16, 2004 4.134 4.151 4.083 4.148 11,513,526 +0.01(+0.33%)
Jun 15, 2004 4.080 4.143 4.030 4.134 18,605,100 +0.08(+1.91%)
Jun 14, 2004 4.115 4.121 3.988 4.057 17,032,300 -0.06(-1.52%)
Jun 10, 2004 4.127 4.176 4.113 4.120 9,960,385 -0.01(-0.28%)
Jun 09, 2004 4.142 4.188 4.112 4.131 11,473,171 -0.03(-0.79%)
Jun 08, 2004 4.084 4.172 4.066 4.164 19,532,226 +0.07(+1.82%)
Jun 07, 2004 4.016 4.097 4.008 4.090 13,400,888 +0.09(+2.32%)
Jun 04, 2004 4.019 4.041 3.986 3.997 16,544,938 +0.02(+0.39%)
Jun 03, 2004 4.008 4.037 3.977 3.982 11,907,761 -0.02(-0.53%)
Jun 02, 2004 3.982 4.031 3.968 4.003 16,158,464 +0.04(+0.90%)
Jun 01, 2004 3.932 3.984 3.926 3.967 13,877,384 +0.04(+1.11%)
May 28, 2004 3.888 3.982 3.875 3.924 22,281,524 +0.06(+1.45%)
May 27, 2004 3.883 3.913 3.845 3.868 22,060,608 +0.03(+0.88%)
May 26, 2004 3.808 3.845 3.798 3.834 9,719,291 +0.01(+0.23%)
May 25, 2004 3.769 3.832 3.723 3.825 13,817,370 +0.08(+2.12%)
May 24, 2004 3.781 3.791 3.727 3.746 9,627,199 -0.00(-0.03%)
May 21, 2004 3.733 3.769 3.706 3.747 10,451,368 +0.03(+0.78%)
May 20, 2004 3.640 3.728 3.637 3.718 20,166,002 +0.09(+2.48%)
May 19, 2004 3.664 3.681 3.609 3.628 12,390,466 -0.01(-0.19%)
May 18, 2004 3.655 3.661 3.626 3.635 8,583,666 +0.00(+0.08%)
May 17, 2004 3.663 3.672 3.624 3.632 15,852,181 -0.04(-1.21%)
May 14, 2004 3.657 3.724 3.639 3.676 11,531,117 +0.02(+0.50%)
May 13, 2004 3.636 3.662 3.600 3.658 15,437,251 +0.01(+0.21%)
May 12, 2004 3.687 3.687 3.579 3.650 19,458,242 -0.03(-0.94%)
May 11, 2004 3.665 3.728 3.647 3.685 11,564,228 +0.02(+0.42%)
May 10, 2004 3.671 3.687 3.636 3.670 16,831,560 -0.02(-0.47%)
May 07, 2004 3.769 3.794 3.678 3.687 17,861,642 -0.12(-3.25%)
May 06, 2004 3.828 3.849 3.769 3.811 13,133,925 -0.04(-0.98%)
May 05, 2004 3.837 3.857 3.807 3.848 15,916,335 +0.02(+0.56%)
May 04, 2004 3.796 3.861 3.772 3.827 19,356,320 +0.04(+1.15%)
May 03, 2004 3.758 3.804 3.721 3.784 12,737,621 +0.02(+0.59%)
Apr 30, 2004 3.799 3.829 3.750 3.761 13,749,594 -0.02(-0.49%)
Apr 29, 2004 3.786 3.839 3.740 3.780 14,936,438 +0.02(+0.44%)
Apr 28, 2004 3.806 3.817 3.739 3.763 12,053,659 -0.03(-0.84%)
Apr 27, 2004 3.795 3.856 3.772 3.795 15,837,178 +0.03(+0.69%)
Apr 26, 2004 3.813 3.814 3.727 3.769 10,960,976 -0.02(-0.46%)
Apr 23, 2004 3.785 3.805 3.740 3.786 13,405,544 +0.01(+0.31%)
Apr 22, 2004 3.682 3.817 3.672 3.775 27,955,508 +0.18(+4.92%)
Apr 21, 2004 3.629 3.635 3.551 3.598 15,858,390 +0.00(+0.00%)
Apr 20, 2004 3.681 3.729 3.597 3.598 13,760,459 -0.08(-2.26%)
Apr 19, 2004 3.663 3.692 3.647 3.681 10,693,497 +0.02(+0.66%)
Apr 16, 2004 3.705 3.705 3.647 3.657 20,247,230 -0.02(-0.58%)
Apr 15, 2004 3.713 3.713 3.662 3.678 13,050,112 -0.02(-0.47%)
Apr 14, 2004 3.698 3.721 3.663 3.696 14,977,311 -0.02(-0.62%)
Apr 13, 2004 3.812 3.814 3.708 3.719 12,459,276 -0.07(-1.84%)
Apr 12, 2004 3.796 3.810 3.766 3.788 9,572,876 +0.01(+0.15%)
Apr 08, 2004 3.774 3.813 3.751 3.783 12,606,209 -0.01(-0.23%)
Apr 07, 2004 3.841 3.845 3.772 3.791 18,342,794 -0.05(-1.18%)
Apr 06, 2004 3.792 3.857 3.782 3.837 13,511,605 +0.00(+0.00%)
Apr 05, 2004 3.808 3.837 3.769 3.837 11,260,015 +0.04(+1.02%)
Apr 02, 2004 3.741 3.829 3.718 3.798 18,159,128 +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.