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 )

88.88 +0.55 (+0.62%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 30, 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 (%)
May 28, 2004 3.888 3.982 3.875 3.924 22,281,728 +0.06(+1.45%)
May 27, 2004 3.883 3.913 3.845 3.868 22,060,810 +0.03(+0.88%)
May 26, 2004 3.808 3.845 3.798 3.834 9,719,380 +0.01(+0.23%)
May 25, 2004 3.769 3.832 3.723 3.825 13,817,496 +0.08(+2.12%)
May 24, 2004 3.781 3.791 3.727 3.746 9,627,288 -0.00(-0.03%)
May 21, 2004 3.733 3.769 3.706 3.747 10,451,464 +0.03(+0.78%)
May 20, 2004 3.640 3.728 3.637 3.718 20,166,188 +0.09(+2.48%)
May 19, 2004 3.664 3.681 3.609 3.628 12,390,580 -0.01(-0.19%)
May 18, 2004 3.655 3.661 3.626 3.635 8,583,745 +0.00(+0.08%)
May 17, 2004 3.663 3.672 3.624 3.632 15,852,327 -0.04(-1.21%)
May 14, 2004 3.657 3.724 3.639 3.676 11,531,222 +0.02(+0.50%)
May 13, 2004 3.636 3.662 3.600 3.658 15,437,393 +0.01(+0.21%)
May 12, 2004 3.687 3.687 3.579 3.650 19,458,420 -0.03(-0.94%)
May 11, 2004 3.665 3.728 3.647 3.685 11,564,334 +0.02(+0.42%)
May 10, 2004 3.670 3.687 3.636 3.670 16,831,714 -0.02(-0.47%)
May 07, 2004 3.769 3.794 3.678 3.687 17,861,806 -0.12(-3.25%)
May 06, 2004 3.828 3.849 3.769 3.811 13,134,046 -0.04(-0.98%)
May 05, 2004 3.837 3.857 3.807 3.848 15,916,481 +0.02(+0.56%)
May 04, 2004 3.796 3.861 3.772 3.827 19,356,498 +0.04(+1.15%)
May 03, 2004 3.758 3.804 3.721 3.784 12,737,738 +0.02(+0.59%)
Apr 30, 2004 3.799 3.829 3.750 3.761 13,749,720 -0.02(-0.49%)
Apr 29, 2004 3.786 3.839 3.740 3.780 14,936,575 +0.02(+0.44%)
Apr 28, 2004 3.806 3.817 3.739 3.763 12,053,770 -0.03(-0.84%)
Apr 27, 2004 3.795 3.856 3.772 3.795 15,837,323 +0.03(+0.69%)
Apr 26, 2004 3.813 3.814 3.727 3.769 10,961,077 -0.02(-0.46%)
Apr 23, 2004 3.785 3.805 3.740 3.786 13,405,667 +0.01(+0.31%)
Apr 22, 2004 3.682 3.817 3.672 3.775 27,955,764 +0.18(+4.92%)
Apr 21, 2004 3.629 3.635 3.551 3.598 15,858,535 +0.00(+0.00%)
Apr 20, 2004 3.681 3.729 3.597 3.598 13,760,585 -0.08(-2.26%)
Apr 19, 2004 3.663 3.692 3.647 3.681 10,693,595 +0.02(+0.66%)
Apr 16, 2004 3.705 3.705 3.647 3.657 20,247,416 -0.02(-0.58%)
Apr 15, 2004 3.713 3.713 3.662 3.678 13,050,231 -0.02(-0.47%)
Apr 14, 2004 3.698 3.721 3.663 3.696 14,977,448 -0.02(-0.62%)
Apr 13, 2004 3.812 3.814 3.708 3.719 12,459,391 -0.07(-1.84%)
Apr 12, 2004 3.796 3.810 3.766 3.788 9,572,963 +0.01(+0.15%)
Apr 08, 2004 3.774 3.813 3.751 3.783 12,606,325 -0.01(-0.23%)
Apr 07, 2004 3.841 3.845 3.772 3.791 18,342,964 -0.05(-1.18%)
Apr 06, 2004 3.792 3.857 3.782 3.837 13,511,729 +0.00(+0.00%)
Apr 05, 2004 3.808 3.837 3.769 3.837 11,260,119 +0.04(+1.02%)
Apr 02, 2004 3.741 3.829 3.718 3.798 18,159,296 +0.10(+2.80%)
Apr 01, 2004 3.686 3.709 3.640 3.695 17,402,896 +0.03(+0.95%)
Mar 31, 2004 3.700 3.705 3.640 3.660 12,191,909 -0.02(-0.42%)
Mar 30, 2004 3.639 3.683 3.603 3.675 15,461,192 +0.03(+0.96%)
Mar 29, 2004 3.575 3.652 3.564 3.640 12,881,050 +0.08(+2.31%)
Mar 26, 2004 3.590 3.608 3.556 3.558 13,734,717 -0.05(-1.26%)
Mar 25, 2004 3.584 3.614 3.555 3.604 12,808,618 +0.03(+0.84%)
Mar 24, 2004 3.545 3.615 3.544 3.574 21,090,216 +0.02(+0.49%)
Mar 23, 2004 3.598 3.610 3.544 3.556 19,458,420 -0.04(-1.08%)
Mar 22, 2004 3.528 3.603 3.528 3.595 23,197,996 +0.04(+1.11%)
Mar 19, 2004 3.565 3.594 3.550 3.555 19,176,970 -0.03(-0.73%)
Mar 18, 2004 3.618 3.619 3.564 3.582 15,724,535 -0.03(-0.80%)
Mar 17, 2004 3.638 3.640 3.602 3.611 12,686,518 -0.00(-0.05%)
Mar 16, 2004 3.613 3.638 3.590 3.612 14,545,441 +0.03(+0.97%)
Mar 15, 2004 3.615 3.653 3.572 3.578 19,578,452 -0.06(-1.54%)
Mar 12, 2004 3.640 3.671 3.611 3.634 16,450,928 -0.00(-0.08%)
Mar 11, 2004 3.634 3.692 3.629 3.637 14,734,800 -0.02(-0.53%)
Mar 10, 2004 3.663 3.706 3.623 3.656 21,712,100 +0.03(+0.80%)
Mar 09, 2004 3.613 3.663 3.598 3.627 14,529,920 +0.01(+0.19%)
Mar 08, 2004 3.665 3.705 3.612 3.620 18,524,562 -0.05(-1.47%)
Mar 05, 2004 3.658 3.744 3.640 3.674 18,406,082 +0.01(+0.24%)
Mar 04, 2004 3.637 3.701 3.629 3.666 9,564,685 +0.01(+0.32%)
Mar 03, 2004 3.610 3.672 3.600 3.654 15,569,323 +0.04(+1.12%)
Mar 02, 2004 3.653 3.658 3.596 3.613 14,289,858 -0.04(-1.16%)
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.