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 )

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 (%)
Nov 28, 2003 3.094 3.132 3.093 3.109 5,323,758 +0.01(+0.28%)
Nov 26, 2003 3.112 3.131 3.060 3.100 14,311,769 +0.06(+1.81%)
Nov 25, 2003 3.029 3.068 2.973 3.045 16,076,779 +0.04(+1.32%)
Nov 24, 2003 2.960 3.029 2.941 3.006 13,531,440 +0.06(+1.93%)
Nov 21, 2003 2.944 2.952 2.909 2.949 12,607,065 +0.00(+0.16%)
Nov 20, 2003 2.940 2.968 2.906 2.944 16,481,665 -0.02(-0.78%)
Nov 19, 2003 2.988 3.026 2.899 2.967 20,880,220 -0.03(-0.87%)
Nov 18, 2003 3.081 3.093 2.982 2.993 17,947,664 -0.07(-2.33%)
Nov 17, 2003 3.116 3.139 3.019 3.065 18,176,570 -0.03(-1.11%)
Nov 14, 2003 3.141 3.150 3.086 3.099 25,592,412 -0.09(-2.83%)
Nov 13, 2003 3.137 3.194 3.118 3.189 22,342,686 +0.04(+1.26%)
Nov 12, 2003 3.101 3.155 3.086 3.150 10,283,773 +0.06(+1.88%)
Nov 11, 2003 3.093 3.117 3.073 3.092 7,608,920 -0.01(-0.28%)
Nov 10, 2003 3.131 3.162 3.093 3.100 8,780,228 -0.04(-1.38%)
Nov 07, 2003 3.141 3.179 3.127 3.144 14,692,887 +0.00(+0.03%)
Nov 06, 2003 3.115 3.150 3.085 3.143 15,668,876 +0.04(+1.21%)
Nov 05, 2003 3.047 3.119 3.027 3.105 13,572,882 +0.05(+1.77%)
Nov 04, 2003 3.045 3.088 3.038 3.051 11,521,035 -0.02(-0.72%)
Nov 03, 2003 3.031 3.092 3.031 3.073 10,810,418 +0.02(+0.63%)
Oct 31, 2003 3.048 3.083 3.036 3.054 11,646,043 -0.00(-0.13%)
Oct 30, 2003 3.006 3.093 3.026 3.058 17,223,878 +0.05(+1.74%)
Oct 29, 2003 3.004 3.041 2.986 3.006 22,810,530 +0.01(+0.32%)
Oct 28, 2003 2.923 3.005 2.904 2.996 16,827,970 +0.10(+3.30%)
Oct 27, 2003 2.942 2.947 2.890 2.900 8,512,865 -0.03(-0.89%)
Oct 24, 2003 2.892 2.933 2.863 2.926 11,634,697 +0.03(+0.87%)
Oct 23, 2003 2.888 2.936 2.884 2.901 10,493,371 +0.01(+0.33%)
Oct 22, 2003 2.894 2.906 2.860 2.892 11,339,277 -0.01(-0.23%)
Oct 21, 2003 2.899 2.923 2.886 2.898 9,587,797 -0.02(-0.66%)
Oct 20, 2003 2.890 2.932 2.882 2.918 11,283,245 +0.01(+0.43%)
Oct 17, 2003 2.945 2.956 2.892 2.905 10,316,269 -0.03(-0.92%)
Oct 16, 2003 2.923 2.931 2.899 2.932 9,183,490 +0.01(+0.30%)
Oct 15, 2003 2.927 2.957 2.905 2.923 13,314,211 -0.01(-0.36%)
Oct 14, 2003 2.933 2.942 2.916 2.934 6,182,200 -0.00(-0.10%)
Oct 13, 2003 2.928 2.965 2.909 2.937 7,562,677 +0.02(+0.66%)
Oct 10, 2003 2.912 2.943 2.894 2.918 6,490,772 -0.00(-0.07%)
Oct 09, 2003 2.932 2.984 2.899 2.920 15,042,684 +0.03(+1.00%)
Oct 08, 2003 2.928 2.930 2.890 2.891 12,035,155 -0.04(-1.25%)
Oct 07, 2003 2.904 2.927 2.894 2.927 12,510,305 +0.02(+0.83%)
Oct 06, 2003 2.915 2.915 2.880 2.903 11,213,565 -0.02(-0.60%)
Oct 03, 2003 2.927 2.976 2.899 2.921 20,282,726 +0.08(+2.68%)
Oct 02, 2003 2.826 2.867 2.812 2.844 14,980,661 +0.01(+0.44%)
Oct 01, 2003 2.806 2.844 2.783 2.832 16,206,231 +0.05(+1.74%)
Sep 30, 2003 2.801 2.809 2.759 2.783 21,090,760 -0.04(-1.50%)
Sep 29, 2003 2.872 2.872 2.787 2.826 23,594,222 -0.03(-1.12%)
Sep 26, 2003 2.876 2.888 2.836 2.858 20,887,386 -0.04(-1.37%)
Sep 25, 2003 2.913 2.917 2.882 2.897 26,248,710 -0.02(-0.83%)
Sep 24, 2003 2.918 2.990 2.883 2.921 29,487,914 +0.00(+0.13%)
Sep 23, 2003 2.804 2.943 2.793 2.918 42,073,928 +0.11(+3.82%)
Sep 22, 2003 2.802 2.820 2.773 2.810 11,478,813 -0.01(-0.38%)
Sep 19, 2003 2.852 2.898 2.800 2.821 16,781,934 -0.04(-1.32%)
Sep 18, 2003 2.809 2.873 2.788 2.859 17,492,100 +0.05(+1.61%)
Sep 17, 2003 2.840 2.848 2.798 2.813 12,967,250 -0.03(-1.02%)
Sep 16, 2003 2.795 2.852 2.795 2.842 13,245,364 +0.05(+1.87%)
Sep 15, 2003 2.819 2.819 2.787 2.790 12,535,445 -0.03(-0.99%)
Sep 12, 2003 2.793 2.824 2.786 2.818 10,100,167 +0.01(+0.38%)
Sep 11, 2003 2.757 2.841 2.756 2.807 19,268,544 +0.05(+1.86%)
Sep 10, 2003 2.778 2.806 2.750 2.756 18,916,214 -0.03(-1.25%)
Sep 09, 2003 2.797 2.814 2.782 2.791 16,219,662 -0.01(-0.38%)
Sep 08, 2003 2.776 2.850 2.775 2.802 23,261,116 +0.02(+0.62%)
Sep 05, 2003 2.799 2.818 2.761 2.784 16,365,044 -0.04(-1.30%)
Sep 04, 2003 2.785 2.832 2.777 2.821 17,154,556 +0.02(+0.79%)
Sep 03, 2003 2.798 2.839 2.754 2.799 18,696,846 +0.02(+0.73%)
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.