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 )

72.50 -0.40 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 29, 2008 6.150 6.204 5.953 6.015 51,359,204 -0.16(-2.63%)
Aug 28, 2008 6.112 6.185 6.061 6.177 26,986,476 +0.15(+2.50%)
Aug 27, 2008 5.973 6.088 5.926 6.027 43,569,180 +0.03(+0.52%)
Aug 26, 2008 6.058 6.061 5.915 5.996 35,210,572 -0.00(-0.06%)
Aug 25, 2008 6.174 6.181 5.980 6.000 39,474,724 -0.20(-3.24%)
Aug 22, 2008 6.092 6.251 6.069 6.201 34,338,288 +0.14(+2.30%)
Aug 21, 2008 6.023 6.096 5.973 6.061 40,988,548 -0.03(-0.57%)
Aug 20, 2008 6.247 6.247 6.011 6.096 57,075,612 -0.07(-1.13%)
Aug 19, 2008 6.340 6.402 6.143 6.166 60,117,224 -0.22(-3.39%)
Aug 18, 2008 6.429 6.525 6.332 6.382 54,949,228 -0.07(-1.08%)
Aug 15, 2008 6.610 6.641 6.413 6.452 53,816,708 -0.09(-1.36%)
Aug 14, 2008 6.228 6.610 6.212 6.541 86,203,992 +0.24(+3.80%)
Aug 13, 2008 6.351 6.363 6.208 6.301 72,409,904 -0.02(-0.37%)
Aug 12, 2008 6.239 6.529 6.174 6.324 111,540,064 +0.02(+0.37%)
Aug 11, 2008 5.783 6.340 5.775 6.301 152,154,560 +0.46(+7.80%)
Aug 08, 2008 5.652 5.907 5.628 5.845 63,866,080 +0.23(+4.13%)
Aug 07, 2008 5.656 5.737 5.601 5.613 48,705,620 -0.16(-2.81%)
Aug 06, 2008 5.598 5.783 5.547 5.775 70,710,872 +0.16(+2.89%)
Aug 05, 2008 5.524 5.632 5.505 5.613 90,539,544 +0.18(+3.27%)
Aug 04, 2008 5.578 5.582 5.416 5.435 79,440,952 -0.14(-2.50%)
Aug 01, 2008 5.760 5.768 5.501 5.574 66,985,812 -0.10(-1.84%)
Jul 31, 2008 5.625 5.857 5.609 5.679 102,492,320 +0.01(+0.14%)
Jul 30, 2008 5.826 5.833 5.574 5.671 94,924,768 -0.12(-2.13%)
Jul 29, 2008 5.528 5.949 5.485 5.795 84,427,872 +0.29(+5.34%)
Jul 28, 2008 5.532 5.632 5.439 5.501 54,035,036 -0.07(-1.32%)
Jul 25, 2008 5.694 5.775 5.547 5.574 54,965,784 -0.05(-0.83%)
Jul 24, 2008 5.857 5.884 5.617 5.621 70,754,328 -0.34(-5.71%)
Jul 23, 2008 5.887 6.197 5.806 5.961 92,069,408 +0.11(+1.92%)
Jul 22, 2008 5.439 5.876 5.424 5.849 79,895,200 +0.40(+7.38%)
Jul 21, 2008 5.551 5.598 5.427 5.447 37,503,032 -0.10(-1.74%)
Jul 18, 2008 5.563 5.636 5.470 5.543 50,706,284 -0.02(-0.35%)
Jul 17, 2008 5.350 5.601 5.323 5.563 69,090,984 +0.02(+0.35%)
Jul 16, 2008 5.230 5.594 5.196 5.543 80,541,392 +0.29(+5.60%)
Jul 15, 2008 5.319 5.362 5.153 5.250 131,164,904 -0.16(-3.00%)
Jul 14, 2008 5.493 5.520 5.323 5.412 68,895,936 -0.02(-0.43%)
Jul 11, 2008 5.482 5.555 5.269 5.435 95,958,984 -0.12(-2.16%)
Jul 10, 2008 5.702 5.744 5.497 5.555 73,790,248 -0.14(-2.38%)
Jul 09, 2008 5.918 5.953 5.690 5.690 65,580,120 -0.24(-4.04%)
Jul 08, 2008 5.702 5.980 5.663 5.930 105,374,584 +0.15(+2.61%)
Jul 07, 2008 6.027 6.034 5.733 5.779 93,914,344 -0.24(-3.92%)
Jul 03, 2008 6.023 6.104 5.876 6.015 27,313,464 -0.05(-0.77%)
Jul 02, 2008 6.197 6.204 6.003 6.061 61,700,808 +0.02(+0.38%)
Jul 01, 2008 6.015 6.077 5.907 6.038 52,976,576 -0.05(-0.76%)
Jun 30, 2008 6.259 6.313 6.081 6.085 33,590,908 -0.24(-3.73%)
Jun 27, 2008 6.301 6.405 6.162 6.320 42,911,292 +0.03(+0.43%)
Jun 26, 2008 6.475 6.506 6.290 6.293 31,752,984 -0.32(-4.85%)
Jun 25, 2008 6.425 6.684 6.421 6.614 31,484,522 +0.21(+3.26%)
Jun 24, 2008 6.324 6.541 6.282 6.405 33,017,836 +0.10(+1.66%)
Jun 23, 2008 6.672 6.761 6.290 6.301 50,708,884 -0.36(-5.40%)
Jun 20, 2008 6.869 6.889 6.641 6.661 33,800,060 -0.29(-4.22%)
Jun 19, 2008 6.854 6.981 6.719 6.954 23,839,596 +0.09(+1.24%)
Jun 18, 2008 6.958 6.993 6.827 6.869 21,865,402 -0.14(-1.93%)
Jun 17, 2008 7.101 7.140 6.985 7.005 16,476,798 -0.09(-1.25%)
Jun 16, 2008 6.962 7.175 6.916 7.094 21,457,772 +0.07(+0.99%)
Jun 13, 2008 6.939 7.036 6.893 7.024 28,223,280 +0.14(+1.96%)
Jun 12, 2008 6.866 6.981 6.827 6.889 22,174,010 +0.10(+1.42%)
Jun 11, 2008 6.935 6.935 6.784 6.792 29,363,450 -0.10(-1.51%)
Jun 10, 2008 6.808 6.931 6.668 6.896 25,250,786 +0.12(+1.83%)
Jun 09, 2008 6.846 7.036 6.715 6.773 43,428,944 -0.06(-0.85%)
Jun 06, 2008 7.094 7.094 6.819 6.831 31,654,728 -0.33(-4.59%)
Jun 05, 2008 7.016 7.159 6.962 7.159 35,342,428 +0.15(+2.21%)
Jun 04, 2008 6.850 7.090 6.850 7.005 41,170,504 +0.14(+2.08%)
Jun 03, 2008 6.931 7.009 6.726 6.862 33,826,072 -0.07(-1.00%)
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.