Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

88.25 +0.41 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 2.801 2.809 2.759 2.783 21,090,566 -0.04(-1.51%)
Sep 29, 2003 2.872 2.872 2.787 2.826 23,594,006 -0.03(-1.12%)
Sep 26, 2003 2.876 2.888 2.836 2.858 20,887,194 -0.04(-1.37%)
Sep 25, 2003 2.913 2.917 2.882 2.897 26,248,470 -0.02(-0.83%)
Sep 24, 2003 2.918 2.990 2.883 2.922 29,487,644 +0.00(+0.13%)
Sep 23, 2003 2.804 2.943 2.793 2.918 42,073,540 +0.11(+3.82%)
Sep 22, 2003 2.802 2.820 2.773 2.810 11,478,707 -0.01(-0.38%)
Sep 19, 2003 2.852 2.898 2.800 2.821 16,781,780 -0.04(-1.32%)
Sep 18, 2003 2.809 2.873 2.788 2.859 17,491,940 +0.05(+1.61%)
Sep 17, 2003 2.840 2.848 2.798 2.813 12,967,131 -0.03(-1.02%)
Sep 16, 2003 2.795 2.852 2.795 2.842 13,245,242 +0.05(+1.87%)
Sep 15, 2003 2.819 2.819 2.787 2.790 12,535,330 -0.03(-0.99%)
Sep 12, 2003 2.793 2.824 2.786 2.818 10,100,074 +0.01(+0.38%)
Sep 11, 2003 2.757 2.841 2.756 2.807 19,268,368 +0.05(+1.86%)
Sep 10, 2003 2.778 2.807 2.750 2.756 18,916,040 -0.03(-1.25%)
Sep 09, 2003 2.797 2.814 2.782 2.791 16,219,513 -0.01(-0.38%)
Sep 08, 2003 2.776 2.850 2.775 2.802 23,260,902 +0.02(+0.62%)
Sep 05, 2003 2.799 2.818 2.761 2.784 16,364,894 -0.04(-1.30%)
Sep 04, 2003 2.785 2.832 2.777 2.821 17,154,398 +0.02(+0.79%)
Sep 03, 2003 2.798 2.839 2.754 2.799 18,696,676 +0.02(+0.73%)
Sep 02, 2003 2.715 2.788 2.712 2.778 18,550,778 +0.03(+1.27%)
Aug 29, 2003 2.711 2.757 2.678 2.744 22,812,344 +0.07(+2.71%)
Aug 28, 2003 2.638 2.685 2.612 2.671 14,827,791 +0.05(+1.92%)
Aug 27, 2003 2.611 2.634 2.595 2.621 8,218,921 +0.00(+0.07%)
Aug 26, 2003 2.609 2.625 2.561 2.619 13,394,162 -0.01(-0.29%)
Aug 25, 2003 2.565 2.628 2.563 2.627 8,494,679 +0.04(+1.42%)
Aug 22, 2003 2.634 2.652 2.580 2.590 11,813,083 -0.03(-1.22%)
Aug 21, 2003 2.629 2.635 2.594 2.622 8,478,641 +0.00(+0.00%)
Aug 20, 2003 2.611 2.628 2.598 2.622 9,198,301 +0.01(+0.37%)
Aug 19, 2003 2.648 2.651 2.591 2.612 9,701,700 -0.02(-0.73%)
Aug 18, 2003 2.612 2.635 2.603 2.632 8,688,692 +0.03(+1.26%)
Aug 15, 2003 2.603 2.638 2.579 2.599 5,342,868 -0.01(-0.22%)
Aug 14, 2003 2.567 2.623 2.542 2.605 11,900,001 +0.04(+1.66%)
Aug 13, 2003 2.582 2.591 2.551 2.562 10,328,234 -0.01(-0.53%)
Aug 12, 2003 2.543 2.581 2.537 2.576 7,550,481 +0.02(+0.91%)
Aug 11, 2003 2.521 2.581 2.518 2.552 11,269,845 +0.02(+0.88%)
Aug 08, 2003 2.516 2.564 2.513 2.530 10,963,563 +0.01(+0.23%)
Aug 07, 2003 2.522 2.561 2.513 2.524 12,195,936 -0.00(-0.04%)
Aug 06, 2003 2.536 2.585 2.515 2.525 15,033,186 -0.02(-0.65%)
Aug 05, 2003 2.616 2.624 2.536 2.542 18,211,900 -0.06(-2.41%)
Aug 04, 2003 2.609 2.649 2.537 2.605 17,223,208 -0.02(-0.59%)
Aug 01, 2003 2.648 2.660 2.597 2.620 18,388,840 -0.02(-0.80%)
Jul 31, 2003 2.613 2.684 2.594 2.641 28,909,018 +0.04(+1.71%)
Jul 30, 2003 2.589 2.640 2.567 2.597 14,736,734 +0.05(+1.86%)
Jul 29, 2003 2.584 2.595 2.519 2.549 15,425,869 -0.02(-0.86%)
Jul 28, 2003 2.593 2.600 2.543 2.572 10,280,119 -0.01(-0.34%)
Jul 25, 2003 2.516 2.593 2.502 2.580 17,887,510 +0.03(+1.17%)
Jul 24, 2003 2.632 2.634 2.547 2.550 19,704,510 -0.04(-1.68%)
Jul 23, 2003 2.591 2.608 2.551 2.594 12,389,432 -0.00(-0.19%)
Jul 22, 2003 2.564 2.653 2.544 2.599 19,474,280 +0.02(+0.71%)
Jul 21, 2003 2.547 2.583 2.522 2.580 16,503,031 +0.01(+0.22%)
Jul 18, 2003 2.571 2.590 2.522 2.575 15,479,676 +0.03(+1.18%)
Jul 17, 2003 2.579 2.605 2.537 2.545 14,852,107 -0.06(-2.19%)
Jul 16, 2003 2.561 2.612 2.550 2.602 17,512,418 +0.04(+1.66%)
Jul 15, 2003 2.619 2.636 2.549 2.559 16,794,310 -0.03(-1.30%)
Jul 14, 2003 2.611 2.657 2.585 2.593 16,719,809 -0.00(-0.07%)
Jul 11, 2003 2.582 2.609 2.564 2.595 10,090,244 +0.02(+0.68%)
Jul 10, 2003 2.595 2.621 2.536 2.577 16,482,336 -0.04(-1.70%)
Jul 09, 2003 2.626 2.638 2.600 2.622 13,259,129 -0.02(-0.70%)
Jul 08, 2003 2.619 2.652 2.579 2.640 18,482,484 +0.00(+0.15%)
Jul 07, 2003 2.607 2.642 2.585 2.636 18,999,336 +0.06(+2.29%)
Jul 03, 2003 2.551 2.636 2.551 2.577 15,120,104 -0.03(-1.11%)
Jul 02, 2003 2.514 2.619 2.499 2.606 66,650,040 +0.16(+6.47%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.