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 )

72.90 -0.21 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 29, 2010 8.551 8.709 8.408 8.423 48,482,116 -0.11(-1.31%)
Jan 28, 2010 8.698 8.748 8.450 8.536 74,321,072 -0.13(-1.47%)
Jan 27, 2010 8.713 8.725 8.555 8.663 54,841,616 -0.05(-0.58%)
Jan 26, 2010 8.586 8.791 8.570 8.713 58,184,852 +0.05(+0.62%)
Jan 25, 2010 8.891 8.914 8.609 8.659 63,827,276 -0.20(-2.23%)
Jan 22, 2010 9.135 9.212 8.833 8.856 63,526,684 -0.30(-3.25%)
Jan 21, 2010 9.324 9.452 9.019 9.154 138,838,000 +0.15(+1.67%)
Jan 20, 2010 9.177 9.200 8.833 9.003 87,824,392 -0.11(-1.23%)
Jan 19, 2010 9.046 9.200 8.953 9.115 48,912,568 +0.12(+1.33%)
Jan 15, 2010 9.173 9.181 8.856 8.996 56,555,140 -0.11(-1.19%)
Jan 14, 2010 8.984 9.123 8.972 9.104 40,141,096 +0.07(+0.73%)
Jan 13, 2010 8.852 9.084 8.802 9.038 39,057,208 +0.22(+2.45%)
Jan 12, 2010 8.852 8.965 8.698 8.822 39,913,972 -0.15(-1.68%)
Jan 11, 2010 9.034 9.034 8.841 8.972 29,456,394 -0.03(-0.30%)
Jan 08, 2010 8.968 9.123 8.965 8.999 26,579,306 -0.03(-0.34%)
Jan 07, 2010 8.999 9.096 8.965 9.030 26,530,674 -0.02(-0.26%)
Jan 06, 2010 9.077 9.131 8.992 9.053 36,758,020 -0.07(-0.72%)
Jan 05, 2010 8.876 9.278 8.849 9.119 77,757,432 +0.21(+2.34%)
Jan 04, 2010 9.015 9.019 8.856 8.910 42,346,640 -0.00(-0.04%)
Dec 31, 2009 9.023 9.077 8.914 8.914 19,469,624 -0.10(-1.07%)
Dec 30, 2009 9.023 9.119 8.961 9.011 23,820,696 -0.08(-0.85%)
Dec 29, 2009 9.216 9.227 9.034 9.088 38,289,432 -0.12(-1.26%)
Dec 28, 2009 9.135 9.258 9.104 9.204 26,715,892 +0.06(+0.63%)
Dec 24, 2009 9.185 9.185 9.084 9.146 10,595,714 -0.03(-0.34%)
Dec 23, 2009 9.154 9.200 9.030 9.177 22,022,322 +0.01(+0.08%)
Dec 22, 2009 9.023 9.200 8.957 9.169 41,843,756 +0.22(+2.51%)
Dec 21, 2009 9.158 9.173 8.910 8.945 61,189,728 -0.21(-2.28%)
Dec 18, 2009 8.671 9.185 8.601 9.154 155,065,264 +0.55(+6.43%)
Dec 17, 2009 8.624 8.694 8.543 8.601 32,292,094 -0.07(-0.85%)
Dec 16, 2009 8.775 8.864 8.663 8.675 40,868,000 -0.11(-1.28%)
Dec 15, 2009 8.764 8.852 8.764 8.787 36,093,204 -0.04(-0.48%)
Dec 14, 2009 8.686 8.849 8.636 8.829 46,812,048 +0.17(+1.96%)
Dec 11, 2009 8.667 8.694 8.528 8.659 58,828,460 +0.03(+0.40%)
Dec 10, 2009 8.284 8.686 8.257 8.624 109,396,088 +0.39(+4.74%)
Dec 09, 2009 8.219 8.261 8.118 8.234 34,578,348 +0.03(+0.38%)
Dec 08, 2009 8.176 8.296 8.099 8.203 31,101,628 -0.07(-0.84%)
Dec 07, 2009 8.323 8.404 8.249 8.273 28,276,794 -0.08(-0.93%)
Dec 04, 2009 8.276 8.450 8.226 8.350 66,580,712 +0.19(+2.27%)
Dec 03, 2009 8.396 8.470 8.149 8.164 49,433,556 -0.22(-2.58%)
Dec 02, 2009 8.431 8.505 8.354 8.381 38,483,964 -0.02(-0.23%)
Dec 01, 2009 8.485 8.520 8.396 8.400 48,171,696 -0.07(-0.78%)
Nov 30, 2009 8.246 8.481 8.161 8.466 61,869,552 +0.18(+2.19%)
Nov 27, 2009 8.137 8.365 8.118 8.284 22,968,072 -0.15(-1.79%)
Nov 25, 2009 8.273 8.443 8.242 8.435 38,452,920 +0.19(+2.30%)
Nov 24, 2009 8.315 8.354 8.153 8.246 46,530,084 -0.11(-1.30%)
Nov 23, 2009 8.431 8.543 8.323 8.354 65,674,800 +0.08(+0.93%)
Nov 20, 2009 8.246 8.396 8.195 8.276 33,500,150 -0.05(-0.56%)
Nov 19, 2009 8.304 8.354 8.137 8.323 53,154,476 -0.07(-0.87%)
Nov 18, 2009 8.408 8.458 8.292 8.396 41,581,452 -0.10(-1.23%)
Nov 17, 2009 8.466 8.532 8.408 8.501 37,402,664 -0.03(-0.32%)
Nov 16, 2009 8.435 8.528 8.389 8.528 45,865,784 +0.11(+1.29%)
Nov 13, 2009 8.377 8.447 8.323 8.420 44,191,060 +0.04(+0.46%)
Nov 12, 2009 8.350 8.466 8.327 8.381 49,999,560 -0.01(-0.14%)
Nov 11, 2009 8.350 8.412 8.288 8.392 62,268,960 +0.12(+1.40%)
Nov 10, 2009 8.110 8.292 8.106 8.276 69,148,936 +0.12(+1.47%)
Nov 09, 2009 8.180 8.191 8.075 8.157 70,775,536 -0.01(-0.09%)
Nov 06, 2009 7.886 8.230 7.832 8.164 148,609,024 +0.55(+7.21%)
Nov 05, 2009 7.507 7.689 7.441 7.615 72,489,064 +0.19(+2.55%)
Nov 04, 2009 7.577 7.577 7.403 7.426 60,645,456 -0.08(-1.08%)
Nov 03, 2009 7.441 7.565 7.329 7.507 47,061,940 +0.02(+0.21%)
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.