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 (%)
Jul 30, 2010 9.491 9.685 9.413 9.646 20,200,476 +0.01(+0.12%)
Jul 29, 2010 9.731 9.782 9.456 9.634 17,276,964 -0.07(-0.68%)
Jul 28, 2010 9.790 9.844 9.630 9.700 19,878,222 -0.07(-0.75%)
Jul 27, 2010 9.933 9.933 9.685 9.774 22,154,328 -0.08(-0.83%)
Jul 26, 2010 9.809 9.925 9.696 9.856 25,120,312 +0.00(+0.04%)
Jul 23, 2010 9.766 9.898 9.681 9.852 23,048,830 +0.09(+0.91%)
Jul 22, 2010 9.623 9.805 9.452 9.762 50,037,440 -0.01(-0.08%)
Jul 21, 2010 10.01 10.08 9.755 9.770 31,066,914 -0.23(-2.33%)
Jul 20, 2010 9.704 10.01 9.646 10.00 19,110,202 +0.11(+1.10%)
Jul 19, 2010 9.852 9.980 9.735 9.894 18,727,750 +0.05(+0.55%)
Jul 16, 2010 10.17 10.26 9.809 9.840 25,225,620 -0.30(-2.99%)
Jul 15, 2010 10.12 10.16 9.953 10.14 16,208,552 +0.05(+0.50%)
Jul 14, 2010 10.04 10.15 9.995 10.09 15,349,032 +0.02(+0.23%)
Jul 13, 2010 9.922 10.12 9.887 10.07 20,504,784 +0.26(+2.65%)
Jul 12, 2010 9.809 9.906 9.696 9.809 16,624,424 -0.01(-0.12%)
Jul 09, 2010 9.658 9.836 9.642 9.821 18,257,614 +0.18(+1.85%)
Jul 08, 2010 9.533 9.677 9.467 9.642 27,032,448 +0.17(+1.80%)
Jul 07, 2010 9.184 9.491 9.130 9.471 23,278,132 +0.31(+3.34%)
Jul 06, 2010 9.541 9.584 9.110 9.165 37,673,096 -0.29(-3.04%)
Jul 02, 2010 9.611 9.623 9.359 9.452 21,808,956 -0.12(-1.26%)
Jul 01, 2010 9.483 9.607 9.191 9.572 40,574,220 +0.14(+1.48%)
Jun 30, 2010 9.735 9.825 9.421 9.433 43,705,048 -0.28(-2.84%)
Jun 29, 2010 10.09 10.13 9.658 9.708 48,810,292 -0.70(-6.71%)
Jun 25, 2010 10.41 10.50 10.34 10.41 23,017,658 +0.05(+0.52%)
Jun 24, 2010 10.52 10.59 10.33 10.35 16,692,794 -0.25(-2.38%)
Jun 23, 2010 10.56 10.68 10.47 10.60 20,341,634 +0.03(+0.33%)
Jun 22, 2010 10.90 11.06 10.54 10.57 26,577,554 -0.31(-2.82%)
Jun 21, 2010 10.96 11.06 10.81 10.88 17,053,928 -0.03(-0.25%)
Jun 18, 2010 10.86 11.01 10.77 10.90 24,265,028 +0.04(+0.39%)
Jun 17, 2010 10.87 10.91 10.71 10.86 18,491,664 -0.00(-0.04%)
Jun 16, 2010 10.80 10.93 10.72 10.86 24,434,640 +0.02(+0.21%)
Jun 15, 2010 10.73 10.85 10.64 10.84 22,345,656 +0.18(+1.71%)
Jun 14, 2010 10.65 10.81 10.59 10.66 22,516,016 +0.12(+1.14%)
Jun 11, 2010 10.39 10.56 10.38 10.54 22,252,748 +0.07(+0.63%)
Jun 10, 2010 10.38 10.48 10.25 10.47 24,314,604 +0.26(+2.55%)
Jun 09, 2010 10.11 10.37 10.10 10.21 30,555,176 +0.18(+1.78%)
Jun 08, 2010 9.929 10.06 9.782 10.03 25,596,018 +0.12(+1.21%)
Jun 07, 2010 10.19 10.19 9.902 9.914 25,329,268 -0.24(-2.34%)
Jun 04, 2010 10.19 10.41 10.09 10.15 29,391,322 -0.27(-2.63%)
Jun 03, 2010 10.30 10.45 10.27 10.43 23,775,888 +0.11(+1.05%)
Jun 02, 2010 9.988 10.33 9.925 10.32 25,652,264 +0.34(+3.42%)
Jun 01, 2010 9.995 10.21 9.906 9.976 25,161,996 -0.07(-0.73%)
May 28, 2010 10.10 10.22 9.964 10.05 21,285,046 -0.05(-0.50%)
May 27, 2010 9.883 10.11 9.819 10.10 25,895,396 +0.51(+5.30%)
May 26, 2010 9.623 9.840 9.581 9.592 30,822,484 -0.08(-0.84%)
May 25, 2010 9.487 9.700 9.343 9.673 30,596,984 -0.06(-0.60%)
May 24, 2010 9.766 9.875 9.669 9.731 22,007,986 -0.09(-0.87%)
May 21, 2010 9.526 9.902 9.467 9.817 33,146,862 +0.07(+0.76%)
May 20, 2010 9.782 10.01 9.735 9.743 32,457,864 -0.42(-4.16%)
May 19, 2010 10.22 10.41 10.02 10.17 26,680,914 -0.15(-1.47%)
May 18, 2010 10.32 10.53 10.25 10.32 22,049,534 -0.13(-1.23%)
May 17, 2010 10.26 10.46 10.12 10.45 22,736,902 +0.16(+1.51%)
May 14, 2010 10.58 10.61 10.16 10.29 29,731,440 -0.36(-3.39%)
May 13, 2010 10.79 10.79 10.62 10.65 28,242,018 -0.16(-1.47%)
May 12, 2010 10.41 10.84 10.37 10.81 30,057,032 +0.45(+4.31%)
May 11, 2010 10.56 10.57 10.30 10.36 30,900,662 -0.13(-1.26%)
May 10, 2010 10.35 10.52 10.05 10.50 37,785,068 +0.62(+6.25%)
May 07, 2010 9.813 10.09 9.568 9.879 57,725,892 -0.06(-0.62%)
May 06, 2010 10.09 10.19 9.467 9.941 45,813,536 -0.24(-2.33%)
May 05, 2010 10.10 10.31 9.999 10.18 28,732,248 +0.07(+0.73%)
May 04, 2010 10.34 10.34 10.02 10.10 28,943,622 -0.45(-4.23%)
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.