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 (%)
Jul 30, 2004 4.561 4.594 4.522 4.541 14,623,564 -0.05(-1.14%)
Jul 29, 2004 4.674 4.677 4.495 4.593 21,098,494 -0.03(-0.73%)
Jul 28, 2004 4.594 4.648 4.542 4.627 18,076,516 +0.01(+0.23%)
Jul 27, 2004 4.547 4.640 4.526 4.617 17,576,216 +0.10(+2.23%)
Jul 26, 2004 4.576 4.602 4.475 4.516 17,556,038 -0.03(-0.70%)
Jul 23, 2004 4.615 4.619 4.518 4.548 18,416,430 -0.07(-1.47%)
Jul 22, 2004 4.494 4.626 4.422 4.616 31,539,612 +0.20(+4.65%)
Jul 21, 2004 4.487 4.499 4.389 4.411 22,864,808 -0.08(-1.70%)
Jul 20, 2004 4.509 4.515 4.428 4.487 24,442,798 -0.01(-0.30%)
Jul 19, 2004 4.492 4.559 4.470 4.501 23,140,568 +0.04(+0.87%)
Jul 16, 2004 4.484 4.489 4.427 4.462 21,032,270 +0.01(+0.33%)
Jul 15, 2004 4.448 4.463 4.407 4.447 15,532,072 +0.01(+0.13%)
Jul 14, 2004 4.426 4.504 4.414 4.442 20,039,432 +0.02(+0.35%)
Jul 13, 2004 4.421 4.444 4.396 4.426 10,432,838 +0.02(+0.42%)
Jul 12, 2004 4.416 4.443 4.361 4.408 11,953,399 -0.00(-0.11%)
Jul 09, 2004 4.387 4.434 4.359 4.413 13,197,165 +0.05(+1.13%)
Jul 08, 2004 4.477 4.480 4.357 4.363 16,271,399 -0.10(-2.15%)
Jul 07, 2004 4.409 4.471 4.398 4.459 18,187,234 +0.07(+1.61%)
Jul 06, 2004 4.428 4.483 4.385 4.389 18,549,396 -0.01(-0.29%)
Jul 02, 2004 4.337 4.427 4.311 4.401 20,644,240 +0.09(+2.06%)
Jul 01, 2004 4.312 4.359 4.254 4.312 23,402,876 +0.11(+2.60%)
Jun 30, 2004 4.161 4.230 4.136 4.203 15,038,498 +0.03(+0.65%)
Jun 29, 2004 4.199 4.227 4.159 4.176 12,566,487 -0.01(-0.14%)
Jun 28, 2004 4.190 4.214 4.163 4.182 15,532,590 +0.01(+0.16%)
Jun 25, 2004 4.230 4.237 4.102 4.175 25,389,074 -0.04(-0.99%)
Jun 24, 2004 4.266 4.291 4.201 4.216 17,711,768 -0.05(-1.24%)
Jun 23, 2004 4.242 4.276 4.209 4.270 12,759,985 +0.04(+0.87%)
Jun 22, 2004 4.237 4.242 4.149 4.233 15,364,961 +0.00(+0.09%)
Jun 21, 2004 4.241 4.276 4.209 4.229 13,988,747 +0.01(+0.14%)
Jun 18, 2004 4.148 4.272 4.126 4.223 18,037,712 +0.06(+1.49%)
Jun 17, 2004 4.144 4.175 4.122 4.161 10,781,031 +0.01(+0.33%)
Jun 16, 2004 4.134 4.151 4.083 4.148 11,513,632 +0.01(+0.33%)
Jun 15, 2004 4.080 4.143 4.030 4.134 18,605,272 +0.08(+1.91%)
Jun 14, 2004 4.115 4.121 3.988 4.057 17,032,456 -0.06(-1.52%)
Jun 10, 2004 4.127 4.176 4.113 4.120 9,960,476 -0.01(-0.28%)
Jun 09, 2004 4.142 4.188 4.112 4.131 11,473,277 -0.03(-0.79%)
Jun 08, 2004 4.084 4.172 4.066 4.164 19,532,404 +0.07(+1.82%)
Jun 07, 2004 4.015 4.097 4.008 4.090 13,401,011 +0.09(+2.32%)
Jun 04, 2004 4.019 4.041 3.986 3.997 16,545,090 +0.02(+0.39%)
Jun 03, 2004 4.008 4.037 3.977 3.982 11,907,870 -0.02(-0.53%)
Jun 02, 2004 3.982 4.031 3.968 4.003 16,158,612 +0.04(+0.90%)
Jun 01, 2004 3.932 3.984 3.926 3.967 13,877,512 +0.04(+1.11%)
May 28, 2004 3.888 3.982 3.875 3.924 22,281,728 +0.06(+1.45%)
May 27, 2004 3.883 3.913 3.845 3.868 22,060,810 +0.03(+0.88%)
May 26, 2004 3.808 3.845 3.798 3.834 9,719,380 +0.01(+0.23%)
May 25, 2004 3.769 3.832 3.723 3.825 13,817,496 +0.08(+2.12%)
May 24, 2004 3.781 3.791 3.727 3.746 9,627,288 -0.00(-0.03%)
May 21, 2004 3.733 3.769 3.706 3.747 10,451,464 +0.03(+0.78%)
May 20, 2004 3.640 3.728 3.637 3.718 20,166,188 +0.09(+2.48%)
May 19, 2004 3.664 3.681 3.609 3.628 12,390,580 -0.01(-0.19%)
May 18, 2004 3.655 3.661 3.626 3.635 8,583,745 +0.00(+0.08%)
May 17, 2004 3.663 3.672 3.624 3.632 15,852,327 -0.04(-1.21%)
May 14, 2004 3.657 3.724 3.639 3.676 11,531,222 +0.02(+0.50%)
May 13, 2004 3.636 3.662 3.600 3.658 15,437,393 +0.01(+0.21%)
May 12, 2004 3.687 3.687 3.579 3.650 19,458,420 -0.03(-0.94%)
May 11, 2004 3.665 3.728 3.647 3.685 11,564,334 +0.02(+0.42%)
May 10, 2004 3.670 3.687 3.636 3.670 16,831,714 -0.02(-0.47%)
May 07, 2004 3.769 3.794 3.678 3.687 17,861,806 -0.12(-3.25%)
May 06, 2004 3.828 3.849 3.769 3.811 13,134,046 -0.04(-0.98%)
May 05, 2004 3.837 3.857 3.807 3.848 15,916,481 +0.02(+0.56%)
May 04, 2004 3.796 3.861 3.772 3.827 19,356,498 +0.04(+1.15%)
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.