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, 2011 14.42 14.57 14.36 14.54 16,212,977 +0.09(+0.63%)
Mar 30, 2011 14.62 14.63 14.36 14.45 15,167,781 -0.06(-0.38%)
Mar 29, 2011 14.42 14.62 14.33 14.50 15,318,765 -0.01(-0.05%)
Mar 28, 2011 14.55 14.60 14.34 14.51 18,194,994 -0.01(-0.05%)
Mar 25, 2011 14.86 14.87 14.48 14.52 17,133,852 -0.27(-1.81%)
Mar 24, 2011 14.49 14.89 14.31 14.79 40,300,964 +0.35(+2.43%)
Mar 23, 2011 13.75 14.48 13.67 14.44 29,176,240 +0.68(+4.98%)
Mar 22, 2011 13.87 13.87 13.69 13.75 15,358,380 -0.14(-1.02%)
Mar 21, 2011 13.93 13.99 13.83 13.89 12,926,146 +0.14(+1.00%)
Mar 18, 2011 13.98 14.04 13.70 13.75 29,695,252 -0.05(-0.37%)
Mar 17, 2011 14.00 14.03 13.79 13.81 16,344,571 +0.04(+0.26%)
Mar 16, 2011 13.73 14.00 13.72 13.77 24,692,912 -0.28(-2.02%)
Mar 15, 2011 13.67 14.15 13.64 14.05 22,828,792 -0.00(-0.03%)
Mar 14, 2011 14.29 14.37 13.97 14.06 31,760,566 -0.33(-2.27%)
Mar 11, 2011 14.68 14.80 14.29 14.38 38,743,404 -0.55(-3.71%)
Mar 10, 2011 14.59 15.03 14.53 14.94 91,761,680 +1.35(+9.93%)
Mar 09, 2011 13.36 13.61 13.27 13.59 21,259,268 +0.21(+1.56%)
Mar 08, 2011 13.27 13.50 13.22 13.38 21,570,346 +0.16(+1.22%)
Mar 07, 2011 13.38 13.69 13.11 13.22 33,633,912 +0.19(+1.45%)
Mar 04, 2011 12.94 13.05 12.83 13.03 20,639,962 +0.04(+0.33%)
Mar 03, 2011 12.78 13.09 12.78 12.99 16,657,504 +0.31(+2.45%)
Mar 02, 2011 12.70 12.74 12.48 12.68 20,655,594 -0.07(-0.52%)
Mar 01, 2011 13.07 13.13 12.68 12.74 26,015,252 -0.23(-1.79%)
Feb 28, 2011 12.90 13.00 12.82 12.98 22,909,306 +0.19(+1.48%)
Feb 25, 2011 12.63 12.86 12.59 12.79 24,559,680 +0.23(+1.85%)
Feb 24, 2011 12.51 12.58 12.26 12.55 23,963,260 +0.00(+0.00%)
Feb 23, 2011 12.89 12.89 12.35 12.55 21,197,454 -0.34(-2.62%)
Feb 22, 2011 13.25 13.35 12.85 12.89 19,191,586 -0.48(-3.62%)
Feb 18, 2011 13.16 13.39 13.09 13.38 20,183,862 +0.20(+1.50%)
Feb 17, 2011 13.16 13.25 13.09 13.18 12,443,271 -0.03(-0.21%)
Feb 16, 2011 13.10 13.25 13.03 13.21 13,561,838 +0.15(+1.18%)
Feb 15, 2011 13.15 13.20 13.04 13.05 14,401,193 -0.16(-1.19%)
Feb 14, 2011 13.14 13.29 13.06 13.21 20,284,146 +0.09(+0.69%)
Feb 11, 2011 12.98 13.13 12.89 13.12 15,579,355 +0.07(+0.57%)
Feb 10, 2011 12.94 13.09 12.89 13.05 22,691,526 +0.07(+0.53%)
Feb 09, 2011 12.98 13.04 12.90 12.98 11,012,198 -0.05(-0.41%)
Feb 08, 2011 12.68 13.06 12.68 13.03 17,239,446 +0.30(+2.38%)
Feb 07, 2011 12.79 12.88 12.68 12.73 15,657,166 -0.04(-0.29%)
Feb 04, 2011 12.67 12.83 12.56 12.77 18,365,006 +0.08(+0.66%)
Feb 03, 2011 12.63 12.74 12.56 12.68 16,309,660 +0.06(+0.50%)
Feb 02, 2011 12.60 12.64 12.41 12.62 16,713,482 -0.02(-0.16%)
Feb 01, 2011 12.45 12.66 12.37 12.64 26,859,330 +0.28(+2.28%)
Jan 31, 2011 12.36 12.44 12.05 12.36 32,117,240 -0.08(-0.63%)
Jan 28, 2011 12.96 12.98 12.35 12.43 34,224,760 -0.51(-3.94%)
Jan 27, 2011 12.67 13.11 12.56 12.94 42,018,720 -0.02(-0.12%)
Jan 26, 2011 13.17 13.17 12.83 12.96 47,400,508 -0.23(-1.72%)
Jan 25, 2011 13.04 13.24 13.01 13.19 23,289,310 +0.06(+0.48%)
Jan 24, 2011 12.99 13.13 12.90 13.12 15,278,839 +0.11(+0.87%)
Jan 21, 2011 13.10 13.21 12.96 13.01 29,512,138 +0.01(+0.06%)
Jan 20, 2011 12.96 13.08 12.85 13.00 23,785,032 +0.07(+0.51%)
Jan 19, 2011 12.73 12.96 12.72 12.94 16,564,077 +0.00(+0.03%)
Jan 18, 2011 12.83 13.03 12.81 12.93 20,009,694 +0.12(+0.92%)
Jan 14, 2011 12.62 12.83 12.61 12.81 14,374,365 +0.11(+0.89%)
Jan 13, 2011 12.58 12.71 12.58 12.70 14,334,936 +0.08(+0.65%)
Jan 12, 2011 12.77 12.80 12.56 12.62 20,949,872 -0.02(-0.19%)
Jan 11, 2011 12.89 12.89 12.60 12.64 20,542,708 -0.20(-1.56%)
Jan 10, 2011 12.73 12.91 12.59 12.84 19,828,594 -0.00(-0.03%)
Jan 07, 2011 12.56 12.88 12.48 12.85 25,253,214 +0.32(+2.57%)
Jan 06, 2011 12.68 12.74 12.46 12.52 16,910,384 -0.15(-1.21%)
Jan 05, 2011 12.64 12.87 12.64 12.68 14,584,201 -0.05(-0.40%)
Jan 04, 2011 13.03 13.05 12.71 12.73 16,977,494 -0.30(-2.32%)
Jan 03, 2011 12.73 13.10 12.72 13.03 16,286,403 +0.44(+3.49%)
Dec 31, 2010 12.70 12.73 12.52 12.59 8,097,302 -0.11(-0.86%)
Dec 30, 2010 12.69 12.76 12.62 12.70 6,261,280 -0.04(-0.31%)
Dec 29, 2010 12.75 12.83 12.70 12.74 5,956,800 +0.05(+0.37%)
Dec 28, 2010 12.74 12.81 12.56 12.69 7,954,154 -0.03(-0.25%)
Dec 27, 2010 12.79 12.81 12.60 12.72 5,956,987 -0.06(-0.49%)
Dec 23, 2010 12.85 12.93 12.75 12.79 8,634,436 -0.12(-0.91%)
Dec 22, 2010 12.93 12.99 12.85 12.90 8,657,237 +0.03(+0.21%)
Dec 21, 2010 12.95 12.95 12.74 12.88 9,313,132 -0.03(-0.21%)
Dec 20, 2010 12.88 12.96 12.74 12.90 11,049,378 +0.06(+0.44%)
Dec 17, 2010 12.75 12.91 12.68 12.85 22,864,574 +0.08(+0.60%)
Dec 16, 2010 12.74 12.85 12.62 12.77 20,506,612 +0.28(+2.26%)
Dec 15, 2010 12.58 12.69 12.41 12.49 17,592,536 -0.09(-0.74%)
Dec 14, 2010 12.52 12.66 12.47 12.58 12,865,976 +0.05(+0.37%)
Dec 13, 2010 12.83 12.83 12.54 12.54 13,922,819 -0.24(-1.84%)
Dec 10, 2010 12.70 12.82 12.59 12.77 10,472,839 +0.07(+0.59%)
Dec 09, 2010 12.81 12.85 12.60 12.70 14,954,758 -0.07(-0.55%)
Dec 08, 2010 12.89 12.89 12.72 12.77 10,960,686 -0.08(-0.61%)
Dec 07, 2010 12.93 12.97 12.78 12.85 17,270,778 +0.02(+0.18%)
Dec 06, 2010 12.78 12.85 12.72 12.82 13,111,479 +0.00(+0.00%)
Dec 03, 2010 12.76 12.88 12.58 12.82 20,970,892 -0.02(-0.12%)
Dec 02, 2010 12.48 12.85 12.45 12.84 25,646,912 +0.42(+3.34%)
Dec 01, 2010 12.15 12.55 12.15 12.42 26,009,412 +0.43(+3.59%)
Nov 30, 2010 11.88 12.12 11.81 11.99 21,928,302 -0.07(-0.62%)
Nov 29, 2010 12.01 12.12 11.83 12.07 17,238,170 -0.14(-1.12%)
Nov 26, 2010 12.22 12.28 12.18 12.20 5,934,461 -0.13(-1.08%)
Nov 24, 2010 12.04 12.34 12.34 12.34 26,301,852 +0.42(+3.55%)
Nov 23, 2010 11.96 12.05 11.81 11.91 21,940,388 -0.18(-1.52%)
Nov 22, 2010 11.99 12.18 11.95 12.10 17,129,258 +0.04(+0.36%)
Nov 19, 2010 11.94 12.11 11.87 12.05 17,253,210 +0.07(+0.59%)
Nov 18, 2010 11.84 12.09 11.78 11.98 17,354,132 +0.23(+1.97%)
Nov 17, 2010 11.65 11.81 11.54 11.75 13,379,372 +0.06(+0.50%)
Nov 16, 2010 11.91 12.07 11.67 11.69 18,942,196 -0.32(-2.66%)
Nov 15, 2010 11.74 12.10 11.74 12.01 24,305,788 +0.23(+1.97%)
Nov 12, 2010 11.98 11.98 11.64 11.78 16,560,044 -0.21(-1.79%)
Nov 11, 2010 11.75 12.08 11.71 12.00 14,604,033 +0.11(+0.89%)
Nov 10, 2010 11.75 12.00 11.71 11.89 19,439,676 +0.12(+0.99%)
Nov 09, 2010 12.03 12.03 11.70 11.77 19,305,448 -0.18(-1.50%)
Nov 08, 2010 11.90 12.06 11.78 11.95 20,005,438 -0.09(-0.78%)
Nov 05, 2010 11.93 12.21 11.84 12.05 46,955,192 +0.44(+3.76%)
Nov 04, 2010 11.58 11.71 11.53 11.61 37,682,784 +0.25(+2.23%)
Nov 03, 2010 11.24 11.43 11.17 11.36 17,117,918 +0.09(+0.76%)
Nov 02, 2010 11.27 11.37 11.22 11.27 11,903,779 +0.03(+0.24%)
Nov 01, 2010 11.19 11.31 11.10 11.24 14,214,178 +0.10(+0.88%)
Oct 29, 2010 10.98 11.22 10.96 11.14 17,342,928 +0.13(+1.17%)
Oct 28, 2010 11.10 11.12 10.94 11.02 10,419,394 -0.01(-0.11%)
Oct 27, 2010 11.01 11.05 10.93 11.03 14,268,023 -0.05(-0.46%)
Oct 25, 2010 11.14 11.24 11.06 11.08 14,602,701 -0.04(-0.35%)
Oct 22, 2010 10.55 11.16 10.55 11.12 29,179,964 +0.47(+4.40%)
Oct 21, 2010 10.72 10.85 10.54 10.65 13,626,562 -0.06(-0.58%)
Oct 20, 2010 10.57 10.82 10.55 10.71 17,113,492 +0.14(+1.37%)
Oct 19, 2010 10.63 10.72 10.47 10.57 17,447,364 -0.11(-0.99%)
Oct 18, 2010 10.71 10.75 10.61 10.67 14,050,191 -0.07(-0.69%)
Oct 15, 2010 10.77 10.77 10.60 10.75 15,150,395 +0.04(+0.42%)
Oct 14, 2010 10.59 10.83 10.59 10.70 18,709,510 +0.06(+0.61%)
Oct 13, 2010 10.63 10.67 10.49 10.64 18,404,872 +0.05(+0.44%)
Oct 12, 2010 10.15 10.65 10.11 10.59 37,184,744 +0.45(+4.42%)
Oct 11, 2010 10.14 10.30 10.09 10.14 14,715,436 -0.03(-0.31%)
Oct 08, 2010 10.18 10.26 10.02 10.17 11,817,053 +0.00(+0.00%)
Oct 07, 2010 10.19 10.23 10.08 10.17 13,300,820 -0.01(-0.11%)
Oct 06, 2010 10.18 10.23 10.04 10.18 18,961,228 -0.06(-0.57%)
Oct 05, 2010 10.17 10.30 10.13 10.24 18,306,658 +0.22(+2.18%)
Oct 04, 2010 10.07 10.12 9.900 10.02 13,980,135 -0.10(-0.96%)
Oct 01, 2010 10.10 10.18 9.964 10.12 22,366,234 +0.15(+1.53%)
Sep 30, 2010 10.12 10.18 9.904 9.970 21,451,918 -0.10(-0.97%)
Sep 29, 2010 10.22 10.22 10.01 10.07 16,742,078 -0.13(-1.30%)
Sep 28, 2010 10.29 10.37 10.04 10.20 19,180,276 -0.00(-0.04%)
Sep 27, 2010 10.16 10.29 10.16 10.20 19,517,386 +0.01(+0.08%)
Sep 24, 2010 10.09 10.22 10.08 10.20 29,731,954 +0.27(+2.67%)
Sep 23, 2010 10.01 10.22 9.900 9.931 18,026,362 -0.19(-1.85%)
Sep 22, 2010 10.24 10.32 10.08 10.12 15,694,365 -0.09(-0.88%)
Sep 21, 2010 10.23 10.28 10.14 10.21 18,397,712 -0.05(-0.46%)
Sep 20, 2010 9.993 10.28 9.966 10.25 16,945,860 +0.29(+2.94%)
Sep 17, 2010 10.09 10.10 9.923 9.962 21,391,644 -0.09(-0.85%)
Sep 15, 2010 9.986 10.06 9.923 10.05 14,288,373 -0.01(-0.12%)
Sep 14, 2010 10.03 10.09 9.962 10.06 15,700,383 +0.01(+0.12%)
Sep 13, 2010 9.970 10.15 9.970 10.05 22,249,916 +0.14(+1.38%)
Sep 10, 2010 9.732 9.927 9.697 9.911 16,399,286 +0.22(+2.30%)
Sep 09, 2010 9.744 9.744 9.572 9.689 13,235,228 +0.02(+0.20%)
Sep 08, 2010 9.712 9.794 9.634 9.669 15,639,239 -0.04(-0.36%)
Sep 07, 2010 9.712 9.771 9.627 9.705 16,440,143 -0.08(-0.80%)
Sep 03, 2010 9.748 9.829 9.646 9.783 15,090,653 +0.16(+1.66%)
Sep 02, 2010 9.232 9.630 9.190 9.623 30,665,686 +0.38(+4.14%)
Sep 01, 2010 9.045 9.275 8.987 9.240 18,406,682 +0.27(+3.05%)
Aug 31, 2010 9.053 9.162 8.854 8.967 27,052,704 -0.18(-1.92%)
Aug 30, 2010 9.151 9.225 9.119 9.143 15,281,177 -0.02(-0.17%)
Aug 27, 2010 9.123 9.201 8.941 9.158 15,515,643 +0.08(+0.86%)
Aug 26, 2010 9.135 9.217 9.045 9.080 19,297,094 -0.04(-0.39%)
Aug 25, 2010 8.819 9.162 8.780 9.115 25,379,388 +0.21(+2.37%)
Aug 24, 2010 9.092 9.092 8.858 8.905 35,640,696 -0.34(-3.63%)
Aug 23, 2010 9.412 9.494 9.240 9.240 16,952,142 -0.14(-1.54%)
Aug 20, 2010 9.373 9.408 9.271 9.385 13,986,662 +0.00(+0.04%)
Aug 19, 2010 9.494 9.570 9.311 9.381 17,297,570 -0.18(-1.88%)
Aug 18, 2010 9.420 9.677 9.291 9.560 16,497,773 +0.08(+0.84%)
Aug 17, 2010 9.338 9.595 9.303 9.480 18,017,476 +0.19(+1.99%)
Aug 16, 2010 9.314 9.424 9.236 9.295 18,869,648 -0.07(-0.71%)
Aug 13, 2010 9.486 9.510 9.346 9.361 15,625,226 -0.18(-1.92%)
Aug 12, 2010 9.486 9.603 9.467 9.545 15,329,840 -0.08(-0.81%)
Aug 11, 2010 9.720 9.740 9.502 9.623 23,640,450 -0.29(-2.91%)
Aug 10, 2010 9.939 9.989 9.798 9.911 16,531,567 -0.10(-1.01%)
Aug 09, 2010 9.908 10.04 9.908 10.01 13,271,621 +0.13(+1.30%)
Aug 06, 2010 9.673 9.900 9.658 9.884 19,196,704 +0.06(+0.60%)
Aug 05, 2010 9.767 9.849 9.662 9.826 19,661,664 +0.00(+0.00%)
Aug 04, 2010 9.693 9.849 9.634 9.826 18,785,180 +0.18(+1.86%)
Aug 03, 2010 9.630 9.701 9.510 9.646 18,301,642 +0.02(+0.16%)
Aug 02, 2010 9.763 9.779 9.607 9.630 21,285,374 -0.02(-0.16%)
Jul 30, 2010 9.491 9.685 9.413 9.646 20,200,290 +0.01(+0.12%)
Jul 29, 2010 9.731 9.782 9.456 9.634 17,276,806 -0.07(-0.68%)
Jul 28, 2010 9.790 9.844 9.631 9.700 19,878,040 -0.07(-0.75%)
Jul 27, 2010 9.933 9.933 9.685 9.774 22,154,124 -0.08(-0.83%)
Jul 26, 2010 9.809 9.926 9.697 9.856 25,120,082 +0.00(+0.04%)
Jul 23, 2010 9.766 9.898 9.681 9.852 23,048,618 +0.09(+0.91%)
Jul 22, 2010 9.623 9.805 9.452 9.763 50,036,980 -0.01(-0.08%)
Jul 21, 2010 10.01 10.08 9.755 9.770 31,066,628 -0.23(-2.33%)
Jul 20, 2010 9.704 10.01 9.646 10.00 19,110,026 +0.11(+1.10%)
Jul 19, 2010 9.852 9.980 9.735 9.895 18,727,578 +0.05(+0.55%)
Jul 16, 2010 10.17 10.26 9.809 9.840 25,225,388 -0.30(-2.99%)
Jul 15, 2010 10.12 10.16 9.953 10.14 16,208,402 +0.05(+0.50%)
Jul 14, 2010 10.04 10.15 9.995 10.09 15,348,891 +0.02(+0.23%)
Jul 13, 2010 9.922 10.12 9.887 10.07 20,504,596 +0.26(+2.65%)
Jul 12, 2010 9.809 9.906 9.696 9.809 16,624,271 -0.01(-0.12%)
Jul 09, 2010 9.658 9.836 9.642 9.821 18,257,446 +0.18(+1.85%)
Jul 08, 2010 9.534 9.677 9.468 9.642 27,032,200 +0.17(+1.80%)
Jul 07, 2010 9.184 9.491 9.130 9.471 23,277,918 +0.31(+3.34%)
Jul 06, 2010 9.541 9.584 9.110 9.165 37,672,748 -0.29(-3.04%)
Jul 02, 2010 9.611 9.623 9.359 9.452 21,808,754 -0.12(-1.26%)
Jul 01, 2010 9.483 9.607 9.191 9.572 40,573,844 +0.14(+1.48%)
Jun 30, 2010 9.735 9.825 9.421 9.433 43,704,644 -0.28(-2.84%)
Jun 29, 2010 10.09 10.13 9.658 9.708 48,809,840 -0.70(-6.71%)
Jun 25, 2010 10.41 10.50 10.34 10.41 23,017,446 +0.05(+0.52%)
Jun 24, 2010 10.52 10.59 10.33 10.35 16,692,640 -0.25(-2.38%)
Jun 23, 2010 10.56 10.68 10.47 10.60 20,341,446 +0.04(+0.33%)
Jun 22, 2010 10.90 11.06 10.54 10.57 26,577,308 -0.31(-2.82%)
Jun 21, 2010 10.96 11.06 10.81 10.88 17,053,770 -0.03(-0.25%)
Jun 18, 2010 10.86 11.01 10.77 10.90 24,264,806 +0.04(+0.39%)
Jun 17, 2010 10.87 10.91 10.71 10.86 18,491,494 -0.00(-0.04%)
Jun 16, 2010 10.80 10.93 10.72 10.87 24,434,416 +0.02(+0.21%)
Jun 15, 2010 10.73 10.85 10.64 10.84 22,345,450 +0.18(+1.71%)
Jun 14, 2010 10.65 10.81 10.59 10.66 22,515,808 +0.12(+1.14%)
Jun 11, 2010 10.39 10.56 10.38 10.54 22,252,544 +0.07(+0.63%)
Jun 10, 2010 10.38 10.48 10.25 10.47 24,314,380 +0.26(+2.55%)
Jun 09, 2010 10.11 10.37 10.10 10.21 30,554,894 +0.18(+1.78%)
Jun 08, 2010 9.929 10.06 9.782 10.03 25,595,782 +0.12(+1.21%)
Jun 07, 2010 10.19 10.19 9.902 9.914 25,329,034 -0.24(-2.34%)
Jun 04, 2010 10.19 10.41 10.09 10.15 29,391,052 -0.27(-2.63%)
Jun 03, 2010 10.30 10.45 10.27 10.43 23,775,670 +0.11(+1.05%)
Jun 02, 2010 9.988 10.33 9.926 10.32 25,652,028 +0.34(+3.42%)
Jun 01, 2010 9.995 10.21 9.906 9.976 25,161,764 -0.07(-0.73%)
May 28, 2010 10.10 10.22 9.964 10.05 21,284,850 -0.05(-0.50%)
May 27, 2010 9.883 10.11 9.819 10.10 25,895,156 +0.51(+5.30%)
May 26, 2010 9.623 9.840 9.581 9.592 30,822,200 -0.08(-0.84%)
May 25, 2010 9.487 9.700 9.343 9.673 30,596,702 -0.06(-0.60%)
May 24, 2010 9.766 9.875 9.669 9.731 22,007,784 -0.09(-0.87%)
May 21, 2010 9.526 9.902 9.468 9.817 33,146,556 +0.07(+0.76%)
May 20, 2010 9.782 10.01 9.735 9.743 32,457,564 -0.42(-4.16%)
May 19, 2010 10.22 10.41 10.02 10.17 26,680,668 -0.15(-1.47%)
May 18, 2010 10.32 10.53 10.25 10.32 22,049,330 -0.13(-1.23%)
May 17, 2010 10.26 10.46 10.12 10.45 22,736,692 +0.16(+1.51%)
May 14, 2010 10.58 10.61 10.16 10.29 29,731,166 -0.36(-3.39%)
May 13, 2010 10.79 10.79 10.62 10.65 28,241,758 -0.16(-1.47%)
May 12, 2010 10.41 10.84 10.37 10.81 30,056,754 +0.45(+4.31%)
May 11, 2010 10.56 10.57 10.30 10.36 30,900,376 -0.13(-1.26%)
May 10, 2010 10.35 10.52 10.05 10.50 37,784,720 +0.62(+6.25%)
May 07, 2010 9.813 10.09 9.569 9.879 57,725,360 -0.06(-0.62%)
May 06, 2010 10.09 10.19 9.468 9.941 45,813,112 -0.24(-2.33%)
May 05, 2010 10.10 10.31 9.999 10.18 28,731,984 +0.07(+0.73%)
May 04, 2010 10.34 10.34 10.02 10.10 28,943,356 -0.45(-4.23%)
May 03, 2010 10.10 10.58 10.08 10.55 24,899,924 +0.47(+4.62%)
Apr 30, 2010 10.38 10.38 10.08 10.08 19,331,102 -0.24(-2.33%)
Apr 29, 2010 10.21 10.38 10.19 10.33 19,569,356 +0.15(+1.45%)
Apr 28, 2010 10.34 10.43 10.14 10.18 27,297,880 -0.12(-1.17%)
Apr 27, 2010 10.67 10.67 10.27 10.30 24,782,042 -0.33(-3.14%)
Apr 26, 2010 10.51 10.71 10.48 10.63 20,450,050 +0.05(+0.48%)
Apr 23, 2010 10.48 10.59 10.38 10.58 26,918,742 +0.00(+0.04%)
Apr 22, 2010 10.08 10.66 9.964 10.58 79,970,392 +0.72(+7.33%)
Apr 21, 2010 9.778 9.867 9.704 9.856 35,179,888 +0.05(+0.51%)
Apr 20, 2010 9.743 9.817 9.557 9.805 19,405,246 +0.14(+1.45%)
Apr 19, 2010 9.700 9.796 9.534 9.665 21,875,470 -0.02(-0.24%)
Apr 16, 2010 9.743 9.790 9.592 9.689 28,098,966 -0.07(-0.68%)
Apr 15, 2010 9.596 9.801 9.557 9.755 24,739,418 +0.11(+1.17%)
Apr 14, 2010 9.588 9.646 9.471 9.642 20,286,888 +0.04(+0.44%)
Apr 13, 2010 9.475 9.627 9.440 9.600 18,914,164 +0.09(+0.98%)
Apr 12, 2010 9.568 9.623 9.440 9.506 16,237,650 -0.09(-0.93%)
Apr 09, 2010 9.646 9.685 9.491 9.596 15,948,853 -0.04(-0.44%)
Apr 08, 2010 9.607 9.704 9.561 9.638 18,442,500 -0.03(-0.32%)
Apr 07, 2010 9.627 9.714 9.584 9.669 21,651,960 +0.12(+1.26%)
Apr 06, 2010 9.491 9.588 9.452 9.549 14,753,638 -0.00(-0.04%)
Apr 05, 2010 9.359 9.619 9.359 9.553 20,307,606 +0.18(+1.95%)
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.