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 )

73.11 -1.82 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2010 9.440 9.486 9.355 9.382 39,032,216 -0.11(-1.18%)
Mar 30, 2010 9.440 9.521 9.370 9.494 33,076,210 -0.02(-0.20%)
Mar 29, 2010 9.521 9.575 9.390 9.513 35,486,656 +0.01(+0.08%)
Mar 26, 2010 9.428 9.598 9.428 9.506 52,936,632 +0.15(+1.57%)
Mar 25, 2010 9.687 9.714 9.336 9.359 98,203,200 -0.42(-4.27%)
Mar 24, 2010 9.989 10.05 9.757 9.776 62,846,404 -0.05(-0.47%)
Mar 23, 2010 9.830 9.830 9.645 9.823 45,673,740 +0.07(+0.67%)
Mar 22, 2010 9.579 9.811 9.413 9.757 42,242,520 +0.10(+1.08%)
Mar 19, 2010 9.653 9.722 9.568 9.653 57,010,948 -0.02(-0.20%)
Mar 18, 2010 9.838 9.857 9.653 9.672 55,394,156 -0.21(-2.11%)
Mar 17, 2010 9.807 9.919 9.714 9.881 55,268,432 +0.10(+1.07%)
Mar 16, 2010 9.645 9.807 9.610 9.776 87,436,656 +0.34(+3.56%)
Mar 15, 2010 9.394 9.471 9.370 9.440 30,633,172 +0.05(+0.58%)
Mar 12, 2010 9.382 9.463 9.332 9.386 33,198,310 +0.00(+0.04%)
Mar 11, 2010 9.293 9.537 9.293 9.382 46,509,300 +0.02(+0.17%)
Mar 10, 2010 9.096 9.382 9.088 9.367 63,285,656 +0.24(+2.58%)
Mar 09, 2010 9.084 9.181 8.968 9.131 34,553,312 +0.12(+1.29%)
Mar 08, 2010 8.995 9.119 8.988 9.015 23,274,568 -0.02(-0.21%)
Mar 05, 2010 8.907 9.042 8.841 9.034 31,892,978 +0.17(+1.96%)
Mar 04, 2010 8.910 8.957 8.841 8.860 33,351,454 -0.05(-0.61%)
Mar 03, 2010 9.007 9.038 8.868 8.914 28,546,088 -0.10(-1.16%)
Mar 02, 2010 8.961 9.046 8.922 9.019 44,292,868 +0.02(+0.17%)
Mar 01, 2010 8.864 9.022 8.856 9.003 32,860,984 +0.15(+1.66%)
Feb 26, 2010 8.860 8.887 8.767 8.856 31,301,102 +0.00(+0.04%)
Feb 25, 2010 8.756 8.883 8.671 8.852 48,177,312 -0.07(-0.78%)
Feb 24, 2010 8.794 8.922 8.779 8.922 33,424,920 +0.15(+1.76%)
Feb 23, 2010 8.798 8.856 8.686 8.767 42,705,052 -0.09(-0.96%)
Feb 22, 2010 9.019 9.030 8.821 8.852 43,934,848 -0.18(-1.97%)
Feb 19, 2010 8.957 9.069 8.957 9.030 25,174,882 +0.04(+0.43%)
Feb 18, 2010 8.972 9.015 8.895 8.992 24,059,424 +0.04(+0.48%)
Feb 17, 2010 8.918 9.007 8.879 8.949 33,500,974 +0.10(+1.18%)
Feb 16, 2010 8.771 8.845 8.686 8.845 43,511,120 +0.11(+1.24%)
Feb 12, 2010 8.532 8.767 8.528 8.736 40,745,240 +0.02(+0.18%)
Feb 11, 2010 8.605 8.767 8.477 8.721 47,904,136 +0.07(+0.85%)
Feb 10, 2010 8.520 8.709 8.520 8.648 51,822,208 +0.07(+0.81%)
Feb 09, 2010 8.562 8.620 8.373 8.578 53,848,760 +0.11(+1.28%)
Feb 08, 2010 8.373 8.562 8.276 8.470 41,360,396 +0.08(+0.97%)
Feb 05, 2010 8.423 8.520 8.218 8.389 57,091,656 -0.04(-0.50%)
Feb 04, 2010 8.605 8.655 8.423 8.431 50,553,608 -0.24(-2.76%)
Feb 03, 2010 8.655 8.694 8.543 8.671 38,644,184 -0.01(-0.09%)
Feb 02, 2010 8.562 8.694 8.470 8.678 39,672,724 +0.09(+0.99%)
Feb 01, 2010 8.501 8.609 8.416 8.593 34,919,612 +0.17(+2.02%)
Jan 29, 2010 8.551 8.709 8.408 8.423 48,482,560 -0.11(-1.31%)
Jan 28, 2010 8.698 8.748 8.450 8.535 74,321,752 -0.13(-1.47%)
Jan 27, 2010 8.713 8.725 8.555 8.663 54,842,116 -0.05(-0.58%)
Jan 26, 2010 8.586 8.791 8.570 8.713 58,185,384 +0.05(+0.63%)
Jan 25, 2010 8.891 8.914 8.609 8.659 63,827,860 -0.20(-2.23%)
Jan 22, 2010 9.135 9.212 8.833 8.856 63,527,268 -0.30(-3.25%)
Jan 21, 2010 9.324 9.452 9.019 9.154 138,839,264 +0.15(+1.67%)
Jan 20, 2010 9.177 9.200 8.833 9.003 87,825,200 -0.11(-1.23%)
Jan 19, 2010 9.046 9.200 8.953 9.115 48,913,016 +0.12(+1.33%)
Jan 15, 2010 9.173 9.181 8.856 8.995 56,555,660 -0.11(-1.19%)
Jan 14, 2010 8.984 9.123 8.972 9.104 40,141,464 +0.07(+0.73%)
Jan 13, 2010 8.852 9.084 8.802 9.038 39,057,568 +0.22(+2.45%)
Jan 12, 2010 8.852 8.965 8.698 8.821 39,914,336 -0.15(-1.68%)
Jan 11, 2010 9.034 9.034 8.841 8.972 29,456,666 -0.03(-0.30%)
Jan 08, 2010 8.968 9.123 8.965 8.999 26,579,550 -0.03(-0.34%)
Jan 07, 2010 8.999 9.096 8.965 9.030 26,530,918 -0.02(-0.26%)
Jan 06, 2010 9.077 9.131 8.992 9.053 36,758,360 -0.07(-0.72%)
Jan 05, 2010 8.876 9.278 8.849 9.119 77,758,144 +0.21(+2.34%)
Jan 04, 2010 9.015 9.019 8.856 8.910 42,347,028 -0.00(-0.04%)
Dec 31, 2009 9.022 9.077 8.914 8.914 19,469,802 -0.10(-1.07%)
Dec 30, 2009 9.022 9.119 8.961 9.011 23,820,914 -0.08(-0.85%)
Dec 29, 2009 9.216 9.227 9.034 9.088 38,289,784 -0.12(-1.26%)
Dec 28, 2009 9.135 9.258 9.104 9.204 26,716,138 +0.06(+0.63%)
Dec 24, 2009 9.185 9.185 9.084 9.146 10,595,811 -0.03(-0.34%)
Dec 23, 2009 9.154 9.200 9.030 9.177 22,022,524 +0.01(+0.08%)
Dec 22, 2009 9.022 9.200 8.957 9.169 41,844,140 +0.22(+2.51%)
Dec 21, 2009 9.158 9.173 8.910 8.945 61,190,292 -0.21(-2.28%)
Dec 18, 2009 8.671 9.185 8.601 9.154 155,066,688 +0.55(+6.43%)
Dec 17, 2009 8.624 8.694 8.543 8.601 32,292,390 -0.07(-0.85%)
Dec 16, 2009 8.775 8.864 8.663 8.675 40,868,376 -0.11(-1.28%)
Dec 15, 2009 8.763 8.852 8.763 8.787 36,093,532 -0.04(-0.48%)
Dec 14, 2009 8.686 8.849 8.636 8.829 46,812,480 +0.17(+1.96%)
Dec 11, 2009 8.667 8.694 8.528 8.659 58,829,000 +0.03(+0.40%)
Dec 10, 2009 8.284 8.686 8.257 8.624 109,397,096 +0.39(+4.74%)
Dec 09, 2009 8.218 8.261 8.118 8.234 34,578,664 +0.03(+0.38%)
Dec 08, 2009 8.176 8.296 8.099 8.203 31,101,914 -0.07(-0.84%)
Dec 07, 2009 8.323 8.404 8.249 8.273 28,277,054 -0.08(-0.93%)
Dec 04, 2009 8.276 8.450 8.226 8.350 66,581,324 +0.19(+2.27%)
Dec 03, 2009 8.396 8.470 8.149 8.164 49,434,012 -0.22(-2.58%)
Dec 02, 2009 8.431 8.504 8.354 8.381 38,484,316 -0.02(-0.23%)
Dec 01, 2009 8.485 8.520 8.396 8.400 48,172,136 -0.07(-0.78%)
Nov 30, 2009 8.245 8.481 8.160 8.466 61,870,120 +0.18(+2.19%)
Nov 27, 2009 8.137 8.365 8.118 8.284 22,968,282 -0.15(-1.79%)
Nov 25, 2009 8.273 8.443 8.242 8.435 38,453,276 +0.19(+2.30%)
Nov 24, 2009 8.315 8.354 8.153 8.245 46,530,512 -0.11(-1.30%)
Nov 23, 2009 8.431 8.543 8.323 8.354 65,675,404 +0.08(+0.93%)
Nov 20, 2009 8.245 8.396 8.195 8.276 33,500,458 -0.05(-0.56%)
Nov 19, 2009 8.303 8.354 8.137 8.323 53,154,964 -0.07(-0.87%)
Nov 18, 2009 8.408 8.458 8.292 8.396 41,581,832 -0.10(-1.23%)
Nov 17, 2009 8.466 8.532 8.408 8.501 37,403,004 -0.03(-0.32%)
Nov 16, 2009 8.435 8.528 8.389 8.528 45,866,204 +0.11(+1.29%)
Nov 13, 2009 8.377 8.447 8.323 8.419 44,191,464 +0.04(+0.46%)
Nov 12, 2009 8.350 8.466 8.327 8.381 50,000,016 -0.01(-0.14%)
Nov 11, 2009 8.350 8.412 8.288 8.392 62,269,532 +0.12(+1.40%)
Nov 10, 2009 8.110 8.292 8.106 8.276 69,149,568 +0.12(+1.47%)
Nov 09, 2009 8.180 8.191 8.075 8.157 70,776,192 -0.01(-0.09%)
Nov 06, 2009 7.886 8.230 7.832 8.164 148,610,384 +0.55(+7.21%)
Nov 05, 2009 7.507 7.689 7.441 7.615 72,489,728 +0.19(+2.55%)
Nov 04, 2009 7.577 7.577 7.403 7.426 60,646,016 -0.08(-1.08%)
Nov 03, 2009 7.441 7.565 7.329 7.507 47,062,372 +0.02(+0.21%)
Nov 02, 2009 7.337 7.523 7.287 7.492 57,775,624 +0.15(+2.11%)
Oct 30, 2009 7.554 7.619 7.318 7.337 64,336,956 -0.21(-2.77%)
Oct 29, 2009 7.322 7.557 7.291 7.546 57,852,196 +0.30(+4.16%)
Oct 28, 2009 7.414 7.534 7.225 7.244 69,873,376 -0.14(-1.83%)
Oct 27, 2009 7.724 7.751 7.341 7.380 87,941,608 -0.37(-4.79%)
Oct 26, 2009 7.751 7.994 7.727 7.751 53,734,936 -0.09(-1.09%)
Oct 23, 2009 7.940 7.944 7.789 7.836 33,524,774 -0.15(-1.89%)
Oct 22, 2009 7.867 8.048 7.809 7.986 40,652,112 +0.12(+1.57%)
Oct 21, 2009 7.867 8.133 7.847 7.863 53,873,076 -0.07(-0.93%)
Oct 20, 2009 8.033 8.099 7.878 7.936 30,641,450 -0.16(-1.96%)
Oct 19, 2009 7.994 8.160 7.921 8.095 39,828,972 +0.12(+1.45%)
Oct 16, 2009 7.979 7.998 7.855 7.979 52,386,144 -0.03(-0.39%)
Oct 15, 2009 7.867 8.014 7.843 8.010 52,478,756 +0.07(+0.88%)
Oct 14, 2009 7.898 8.010 7.855 7.940 38,484,836 +0.14(+1.73%)
Oct 13, 2009 7.898 7.898 7.743 7.805 34,970,316 -0.07(-0.83%)
Oct 12, 2009 7.793 7.940 7.762 7.871 51,837,212 +0.05(+0.59%)
Oct 09, 2009 7.874 7.971 7.770 7.824 46,000,720 -0.09(-1.12%)
Oct 08, 2009 7.909 8.114 7.874 7.913 53,994,660 +0.03(+0.34%)
Oct 07, 2009 7.913 7.963 7.801 7.886 36,201,148 -0.05(-0.63%)
Oct 06, 2009 7.751 8.014 7.712 7.936 56,354,400 +0.18(+2.34%)
Oct 05, 2009 7.658 7.785 7.577 7.755 37,685,492 +0.12(+1.62%)
Oct 02, 2009 7.627 7.758 7.573 7.631 44,016,076 -0.09(-1.15%)
Oct 01, 2009 7.940 7.963 7.654 7.720 61,058,360 -0.26(-3.29%)
Sep 30, 2009 7.874 8.014 7.623 7.983 73,250,784 +0.10(+1.32%)
Sep 29, 2009 7.994 8.025 7.797 7.878 48,155,580 -0.09(-1.16%)
Sep 28, 2009 7.708 8.029 7.685 7.971 66,863,292 +0.31(+3.98%)
Sep 25, 2009 7.395 7.774 7.353 7.666 92,816,304 +0.26(+3.44%)
Sep 24, 2009 7.654 7.700 7.349 7.411 85,195,912 -0.20(-2.64%)
Sep 23, 2009 7.886 7.909 7.600 7.612 61,190,292 -0.30(-3.81%)
Sep 22, 2009 7.986 8.029 7.878 7.913 36,998,420 -0.08(-0.97%)
Sep 21, 2009 7.975 8.072 7.863 7.990 47,026,672 -0.03(-0.43%)
Sep 18, 2009 7.909 8.095 7.863 8.025 75,011,928 +0.26(+3.39%)
Sep 17, 2009 7.658 7.917 7.631 7.762 50,259,740 +0.09(+1.16%)
Sep 16, 2009 7.666 7.673 7.557 7.673 51,672,168 +0.02(+0.30%)
Sep 15, 2009 7.731 7.793 7.623 7.650 55,669,396 -0.11(-1.44%)
Sep 14, 2009 7.604 7.805 7.569 7.762 47,677,528 +0.07(+0.96%)
Sep 11, 2009 7.727 7.739 7.600 7.689 49,865,500 -0.03(-0.40%)
Sep 10, 2009 7.778 7.824 7.604 7.720 84,721,480 -0.05(-0.60%)
Sep 09, 2009 7.422 7.813 7.395 7.766 106,612,584 +0.34(+4.64%)
Sep 08, 2009 7.372 7.441 7.325 7.422 38,436,720 +0.07(+0.95%)
Sep 04, 2009 7.233 7.403 7.136 7.353 40,647,972 +0.13(+1.77%)
Sep 03, 2009 7.190 7.225 7.039 7.225 58,533,576 +0.05(+0.70%)
Sep 02, 2009 7.144 7.248 7.105 7.175 44,235,960 +0.00(+0.00%)
Sep 01, 2009 7.337 7.480 7.121 7.175 75,890,944 -0.17(-2.26%)
Aug 31, 2009 7.434 7.453 7.287 7.341 54,798,656 -0.13(-1.76%)
Aug 28, 2009 7.581 7.615 7.407 7.472 34,396,032 -0.04(-0.57%)
Aug 27, 2009 7.472 7.561 7.310 7.515 41,866,904 +0.03(+0.47%)
Aug 26, 2009 7.519 7.608 7.426 7.480 43,412,300 -0.06(-0.77%)
Aug 25, 2009 7.438 7.631 7.426 7.538 51,387,612 +0.10(+1.35%)
Aug 24, 2009 7.631 7.673 7.387 7.438 56,873,844 -0.18(-2.38%)
Aug 21, 2009 7.488 7.650 7.438 7.619 48,813,680 +0.19(+2.55%)
Aug 20, 2009 7.364 7.480 7.353 7.430 46,961,484 +0.04(+0.52%)
Aug 19, 2009 7.256 7.414 7.244 7.391 46,000,204 +0.04(+0.58%)
Aug 18, 2009 7.209 7.364 7.198 7.349 46,258,888 +0.15(+2.09%)
Aug 17, 2009 7.237 7.256 7.109 7.198 58,444,072 -0.19(-2.62%)
Aug 14, 2009 7.523 7.557 7.283 7.391 60,212,456 -0.20(-2.65%)
Aug 13, 2009 7.461 7.612 7.349 7.592 77,363,904 +0.16(+2.13%)
Aug 12, 2009 7.298 7.515 7.264 7.434 64,379,900 +0.14(+1.96%)
Aug 11, 2009 7.407 7.407 7.190 7.291 71,726,608 -0.13(-1.77%)
Aug 10, 2009 7.271 7.492 7.240 7.422 84,598,856 +0.07(+0.89%)
Aug 07, 2009 7.202 7.403 7.124 7.356 75,069,352 +0.28(+3.99%)
Aug 06, 2009 7.128 7.202 7.032 7.074 70,200,872 -0.08(-1.08%)
Aug 05, 2009 7.248 7.337 7.101 7.152 92,002,472 -0.08(-1.07%)
Aug 04, 2009 6.997 7.229 6.989 7.229 77,419,264 +0.17(+2.35%)
Aug 03, 2009 6.950 7.086 6.831 7.063 74,970,016 +0.22(+3.22%)
Jul 31, 2009 6.761 6.920 6.746 6.842 48,817,300 +0.03(+0.40%)
Jul 30, 2009 6.742 6.896 6.672 6.815 71,864,744 +0.18(+2.74%)
Jul 29, 2009 6.672 6.742 6.576 6.633 43,772,908 -0.08(-1.15%)
Jul 28, 2009 6.618 6.761 6.603 6.711 44,578,460 +0.02(+0.35%)
Jul 27, 2009 6.707 6.765 6.552 6.688 66,668,760 +0.03(+0.46%)
Jul 24, 2009 6.661 6.749 6.533 6.657 54,360,960 -0.02(-0.23%)
Jul 23, 2009 6.649 6.695 6.518 6.672 123,624,864 -0.05(-0.75%)
Jul 22, 2009 6.185 6.800 6.166 6.722 393,224,128 +1.04(+18.38%)
Jul 21, 2009 5.810 5.818 5.570 5.679 86,888,752 -0.09(-1.54%)
Jul 20, 2009 5.586 5.779 5.582 5.768 54,406,488 +0.19(+3.32%)
Jul 17, 2009 5.617 5.628 5.512 5.582 44,893,024 +0.01(+0.21%)
Jul 16, 2009 5.543 5.632 5.501 5.570 40,454,476 -0.00(-0.07%)
Jul 15, 2009 5.482 5.578 5.435 5.574 60,842,616 +0.12(+2.20%)
Jul 14, 2009 5.373 5.485 5.288 5.454 65,113,536 +0.02(+0.43%)
Jul 13, 2009 5.199 5.443 5.141 5.431 77,060,208 +0.23(+4.46%)
Jul 10, 2009 5.230 5.377 5.153 5.199 53,946,544 -0.07(-1.39%)
Jul 09, 2009 5.049 5.335 5.018 5.273 102,290,448 +0.23(+4.60%)
Jul 08, 2009 5.041 5.095 4.933 5.041 67,350,144 +0.03(+0.54%)
Jul 07, 2009 5.199 5.219 5.006 5.014 48,794,536 -0.17(-3.21%)
Jul 06, 2009 5.126 5.257 5.087 5.180 47,645,452 +0.00(+0.07%)
Jul 02, 2009 5.362 5.404 5.165 5.176 69,242,176 -0.24(-4.36%)
Jul 01, 2009 5.404 5.528 5.393 5.412 76,106,688 +0.04(+0.79%)
Jun 30, 2009 5.570 5.632 5.331 5.369 111,578,856 -0.29(-5.12%)
Jun 29, 2009 5.698 5.748 5.574 5.659 34,420,348 +0.04(+0.76%)
Jun 26, 2009 5.698 5.783 5.605 5.617 77,197,832 -0.12(-2.09%)
Jun 25, 2009 5.470 5.752 5.451 5.737 62,306,268 +0.24(+4.43%)
Jun 24, 2009 5.520 5.628 5.443 5.493 51,610,084 +0.02(+0.35%)
Jun 23, 2009 5.369 5.559 5.331 5.474 80,033,040 +0.17(+3.28%)
Jun 22, 2009 5.412 5.451 5.234 5.300 53,242,400 -0.20(-3.72%)
Jun 19, 2009 5.451 5.628 5.439 5.505 66,464,916 +0.05(+0.92%)
Jun 18, 2009 5.505 5.617 5.451 5.454 44,811,280 -0.07(-1.33%)
Jun 17, 2009 5.389 5.648 5.366 5.528 78,479,880 +0.12(+2.14%)
Jun 16, 2009 5.466 5.512 5.366 5.412 46,976,488 -0.05(-0.85%)
Jun 15, 2009 5.551 5.582 5.381 5.458 45,833,608 -0.17(-2.96%)
Jun 12, 2009 5.478 5.628 5.420 5.625 56,132,964 +0.11(+2.03%)
Jun 11, 2009 5.741 5.814 5.497 5.512 75,151,616 -0.25(-4.30%)
Jun 10, 2009 5.868 5.953 5.659 5.760 63,453,284 -0.12(-1.97%)
Jun 09, 2009 5.783 5.930 5.760 5.876 48,974,584 +0.09(+1.54%)
Jun 08, 2009 5.679 5.845 5.663 5.787 61,991,184 -0.05(-0.80%)
Jun 05, 2009 5.949 5.953 5.806 5.833 44,635,888 -0.03(-0.53%)
Jun 04, 2009 5.907 5.945 5.806 5.864 70,985,728 -0.05(-0.85%)
Jun 03, 2009 5.686 5.914 5.675 5.914 70,212,768 +0.19(+3.24%)
Jun 02, 2009 5.702 5.829 5.671 5.729 43,968,996 -0.04(-0.67%)
Jun 01, 2009 5.632 5.795 5.570 5.768 60,100,704 +0.20(+3.68%)
May 29, 2009 5.331 5.563 5.304 5.563 90,455,008 +0.26(+4.96%)
May 28, 2009 5.230 5.327 5.114 5.300 69,382,384 +0.12(+2.31%)
May 27, 2009 5.211 5.369 5.141 5.180 56,285,588 -0.04(-0.74%)
May 26, 2009 4.851 5.261 4.851 5.219 81,992,328 +0.19(+3.85%)
May 22, 2009 5.226 5.250 5.010 5.025 87,170,208 -0.17(-3.20%)
May 21, 2009 5.176 5.253 5.141 5.192 111,561,784 -0.05(-0.89%)
May 20, 2009 5.226 5.416 5.188 5.238 88,088,024 +0.05(+0.97%)
May 19, 2009 5.161 5.284 5.110 5.188 35,150,880 +0.01(+0.22%)
May 18, 2009 5.076 5.188 5.002 5.176 47,060,820 +0.17(+3.48%)
May 15, 2009 4.944 5.122 4.840 5.002 59,257,384 +0.08(+1.65%)
May 14, 2009 4.909 5.056 4.890 4.921 47,555,944 -0.01(-0.16%)
May 13, 2009 5.083 5.087 4.925 4.929 59,586,952 -0.17(-3.26%)
May 12, 2009 5.176 5.257 4.994 5.095 51,551,620 -0.10(-2.01%)
May 11, 2009 5.168 5.315 5.033 5.199 60,841,064 -0.08(-1.54%)
May 08, 2009 5.458 5.505 5.230 5.281 94,345,144 -0.14(-2.50%)
May 07, 2009 5.458 5.601 5.331 5.416 83,312,152 -0.00(-0.07%)
May 06, 2009 5.536 5.563 5.315 5.420 68,379,200 -0.08(-1.41%)
May 05, 2009 5.520 5.574 5.412 5.497 61,091,992 -0.01(-0.14%)
May 04, 2009 5.412 5.594 5.373 5.505 84,223,760 +0.17(+3.19%)
May 01, 2009 5.574 5.605 5.304 5.335 99,867,592 -0.26(-4.56%)
Apr 30, 2009 5.319 5.969 5.296 5.590 173,723,184 +0.30(+5.62%)
Apr 29, 2009 5.284 5.396 5.199 5.292 77,952,680 +0.07(+1.41%)
Apr 28, 2009 5.010 5.404 5.010 5.219 85,520,816 +0.12(+2.27%)
Apr 27, 2009 5.107 5.269 5.006 5.103 74,122,560 -0.12(-2.29%)
Apr 24, 2009 5.114 5.277 5.072 5.223 93,399,384 +0.06(+1.12%)
Apr 23, 2009 4.832 5.180 4.821 5.165 124,427,312 +0.31(+6.28%)
Apr 22, 2009 4.519 4.909 4.461 4.859 115,872,544 +0.29(+6.44%)
Apr 21, 2009 4.333 4.577 4.330 4.565 71,359,272 +0.17(+3.87%)
Apr 20, 2009 4.496 4.531 4.349 4.395 65,145,612 -0.27(-5.72%)
Apr 17, 2009 4.453 4.724 4.449 4.662 93,631,688 +0.17(+3.88%)
Apr 16, 2009 4.418 4.523 4.411 4.488 94,857,856 -0.02(-0.43%)
Apr 15, 2009 4.314 4.531 4.303 4.507 94,161,992 -0.08(-1.77%)
Apr 14, 2009 4.600 4.623 4.538 4.589 75,762,120 -0.05(-1.17%)
Apr 13, 2009 4.585 4.681 4.531 4.643 40,993,580 +0.00(+0.08%)
Apr 09, 2009 4.585 4.697 4.507 4.639 61,982,392 +0.20(+4.44%)
Apr 08, 2009 4.376 4.488 4.349 4.442 46,493,260 +0.12(+2.68%)
Apr 07, 2009 4.310 4.372 4.233 4.326 51,236,540 -0.09(-2.01%)
Apr 06, 2009 4.442 4.507 4.345 4.415 45,886,380 -0.10(-2.31%)
Apr 03, 2009 4.554 4.612 4.430 4.519 58,815,548 -0.05(-1.10%)
Apr 02, 2009 4.426 4.639 4.372 4.569 101,954,672 +0.25(+5.82%)
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.