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 (%)
Nov 30, 2005 12.00 12.05 11.77 11.77 14,454,075 -0.15(-1.26%)
Nov 29, 2005 12.18 12.19 11.92 11.92 13,462,879 -0.11(-0.93%)
Nov 28, 2005 12.24 12.33 12.02 12.03 10,042,199 -0.22(-1.80%)
Nov 25, 2005 12.33 12.37 12.19 12.25 4,553,963 -0.02(-0.16%)
Nov 23, 2005 12.22 12.32 12.17 12.27 10,181,689 +0.08(+0.63%)
Nov 22, 2005 12.31 12.36 12.13 12.20 15,096,000 -0.14(-1.10%)
Nov 21, 2005 12.07 12.37 12.06 12.33 19,914,766 +0.36(+2.97%)
Nov 18, 2005 12.17 12.22 11.89 11.98 19,089,224 -0.09(-0.77%)
Nov 17, 2005 11.89 12.08 11.79 12.07 15,177,478 +0.31(+2.63%)
Nov 16, 2005 11.78 11.82 11.66 11.76 8,487,164 +0.05(+0.46%)
Nov 15, 2005 11.76 11.86 11.58 11.71 7,387,856 -0.01(-0.10%)
Nov 14, 2005 11.67 11.79 11.65 11.72 8,746,640 +0.06(+0.53%)
Nov 11, 2005 11.63 11.72 11.59 11.66 11,217,281 +0.07(+0.60%)
Nov 10, 2005 11.14 11.59 11.11 11.59 20,419,692 +0.18(+1.59%)
Nov 09, 2005 11.40 11.53 11.38 11.40 13,147,041 +0.00(+0.00%)
Nov 08, 2005 11.75 11.79 11.38 11.40 18,346,978 -0.35(-2.99%)
Nov 07, 2005 11.88 11.97 11.69 11.76 15,498,019 +0.02(+0.16%)
Nov 04, 2005 11.74 11.82 11.64 11.74 16,945,464 +0.36(+3.16%)
Nov 03, 2005 11.25 11.56 11.15 11.38 22,783,410 +0.23(+2.08%)
Nov 02, 2005 10.97 11.23 10.92 11.14 17,789,598 +0.26(+2.42%)
Nov 01, 2005 10.94 10.98 10.85 10.88 18,088,714 -0.05(-0.46%)
Oct 31, 2005 10.82 11.01 10.71 10.93 19,542,054 +0.18(+1.69%)
Oct 28, 2005 10.49 10.76 10.48 10.75 12,100,228 +0.36(+3.50%)
Oct 27, 2005 10.66 10.79 10.39 10.39 12,108,280 -0.31(-2.89%)
Oct 26, 2005 10.83 10.92 10.65 10.70 11,123,704 -0.09(-0.79%)
Oct 25, 2005 10.82 10.86 10.65 10.78 14,659,894 +0.00(+0.00%)
Oct 24, 2005 10.70 10.92 10.63 10.78 16,307,135 +5.47(+102.80%)
Oct 21, 2005 5.312 5.340 5.257 5.316 19,684,906 +0.08(+1.51%)
Oct 20, 2005 5.275 5.324 5.198 5.237 21,621,278 -0.05(-1.00%)
Oct 19, 2005 5.088 5.290 5.054 5.290 23,892,460 +0.21(+4.07%)
Oct 18, 2005 5.100 5.127 5.052 5.083 10,869,009 -0.05(-0.92%)
Oct 17, 2005 5.083 5.152 5.068 5.131 10,624,076 +0.02(+0.40%)
Oct 14, 2005 5.102 5.122 5.071 5.110 18,167,680 -0.00(-0.04%)
Oct 13, 2005 4.917 5.137 4.913 5.112 28,438,038 +0.21(+4.30%)
Oct 12, 2005 4.929 5.016 4.880 4.902 14,892,850 -0.04(-0.82%)
Oct 11, 2005 4.957 4.991 4.924 4.942 11,478,552 -0.02(-0.35%)
Oct 10, 2005 4.931 5.006 4.861 4.960 12,713,041 +0.03(+0.55%)
Oct 07, 2005 5.002 5.009 4.908 4.933 14,642,578 -0.06(-1.22%)
Oct 06, 2005 4.977 5.035 4.936 4.994 39,585,028 +0.18(+3.73%)
Oct 05, 2005 4.877 4.889 4.805 4.814 13,786,943 -0.07(-1.44%)
Oct 04, 2005 4.878 4.917 4.871 4.884 13,248,942 +0.01(+0.28%)
Oct 03, 2005 4.851 4.879 4.818 4.871 16,099,132 +0.03(+0.60%)
Sep 30, 2005 4.771 4.848 4.719 4.842 19,870,652 +0.09(+1.97%)
Sep 29, 2005 4.634 4.750 4.594 4.748 21,103,268 +0.11(+2.40%)
Sep 28, 2005 4.720 4.726 4.628 4.637 13,639,033 -0.06(-1.17%)
Sep 27, 2005 4.734 4.747 4.668 4.692 11,602,410 -0.01(-0.19%)
Sep 26, 2005 4.736 4.738 4.664 4.701 14,356,437 +0.01(+0.21%)
Sep 23, 2005 4.691 4.732 4.672 4.691 14,059,224 +0.02(+0.48%)
Sep 22, 2005 4.669 4.685 4.539 4.669 22,622,362 +0.16(+3.51%)
Sep 21, 2005 4.501 4.552 4.457 4.510 20,924,554 +0.05(+1.10%)
Sep 20, 2005 4.494 4.552 4.447 4.461 17,411,018 -0.03(-0.77%)
Sep 19, 2005 4.542 4.565 4.480 4.496 13,266,289 -0.04(-0.98%)
Sep 16, 2005 4.567 4.585 4.533 4.540 24,850,104 -0.03(-0.66%)
Sep 15, 2005 4.557 4.588 4.529 4.570 14,084,679 +0.01(+0.28%)
Sep 14, 2005 4.636 4.650 4.549 4.558 17,047,304 -0.08(-1.67%)
Sep 13, 2005 4.668 4.684 4.627 4.635 16,946,510 -0.05(-1.03%)
Sep 12, 2005 4.659 4.708 4.659 4.683 19,447,642 +0.01(+0.14%)
Sep 09, 2005 4.684 4.692 4.650 4.677 9,748,884 +0.02(+0.37%)
Sep 08, 2005 4.644 4.674 4.598 4.659 10,678,415 -0.01(-0.12%)
Sep 07, 2005 4.680 4.700 4.632 4.665 15,536,198 -0.03(-0.56%)
Sep 06, 2005 4.673 4.727 4.661 4.691 12,147,344 +0.02(+0.50%)
Sep 02, 2005 4.735 4.742 4.662 4.668 9,730,502 -0.04(-0.80%)
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.