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 )

88.54 +0.21 (+0.24%)
Streaming Delayed Price Updated: 12:43 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 31, 2005 5.355 5.377 5.289 5.295 16,346,817 -0.08(-1.51%)
May 27, 2005 5.348 5.385 5.324 5.376 9,799,470 +0.04(+0.80%)
May 26, 2005 5.347 5.362 5.302 5.334 14,487,547 +0.02(+0.35%)
May 25, 2005 5.259 5.316 5.252 5.315 11,264,516 +0.02(+0.40%)
May 24, 2005 5.272 5.320 5.252 5.294 12,500,781 -0.01(-0.25%)
May 23, 2005 5.310 5.348 5.284 5.308 12,569,602 -0.01(-0.13%)
May 20, 2005 5.293 5.345 5.288 5.314 14,955,118 -0.01(-0.16%)
May 19, 2005 5.285 5.331 5.274 5.323 11,821,303 +0.00(+0.05%)
May 18, 2005 5.228 5.335 5.203 5.320 17,138,518 +0.10(+1.85%)
May 17, 2005 5.190 5.226 5.127 5.223 12,992,648 +0.03(+0.48%)
May 16, 2005 5.223 5.229 5.151 5.198 11,670,556 -0.02(-0.39%)
May 13, 2005 5.151 5.220 5.110 5.219 20,893,956 +0.08(+1.60%)
May 12, 2005 5.111 5.146 5.071 5.137 17,474,582 +0.02(+0.38%)
May 11, 2005 5.035 5.122 5.012 5.117 15,242,038 +0.10(+2.02%)
May 10, 2005 5.023 5.044 4.990 5.016 11,492,569 -0.03(-0.63%)
May 09, 2005 5.091 5.093 4.999 5.048 14,516,587 -0.02(-0.36%)
May 06, 2005 5.102 5.131 5.050 5.066 21,306,370 +0.02(+0.34%)
May 05, 2005 4.993 5.069 4.930 5.049 31,618,562 +0.16(+3.22%)
May 04, 2005 4.837 4.908 4.813 4.891 18,897,950 +0.06(+1.20%)
May 03, 2005 4.801 4.853 4.775 4.833 18,772,062 +0.02(+0.40%)
May 02, 2005 4.822 4.832 4.755 4.814 25,957,874 +0.03(+0.59%)
Apr 29, 2005 4.792 4.816 4.655 4.786 25,905,924 +0.09(+1.98%)
Apr 28, 2005 4.684 4.773 4.676 4.693 36,884,524 +0.21(+4.63%)
Apr 27, 2005 4.518 4.563 4.449 4.485 19,226,492 -0.02(-0.43%)
Apr 26, 2005 4.590 4.619 4.504 4.504 15,870,849 -0.08(-1.77%)
Apr 25, 2005 4.481 4.629 4.467 4.586 27,121,386 +0.18(+4.15%)
Apr 22, 2005 4.481 4.491 4.388 4.403 13,026,463 -0.08(-1.83%)
Apr 21, 2005 4.427 4.494 4.427 4.485 16,024,203 +0.07(+1.62%)
Apr 20, 2005 4.441 4.491 4.308 4.414 30,184,982 -0.05(-1.19%)
Apr 19, 2005 4.571 4.576 4.441 4.467 23,831,200 -0.08(-1.66%)
Apr 18, 2005 4.561 4.598 4.486 4.542 25,182,036 -0.03(-0.72%)
Apr 15, 2005 4.566 4.676 4.533 4.575 33,930,584 +0.05(+1.00%)
Apr 14, 2005 4.550 4.582 4.511 4.530 21,603,566 -0.02(-0.51%)
Apr 13, 2005 4.615 4.644 4.538 4.553 26,193,796 -0.08(-1.75%)
Apr 12, 2005 4.557 4.642 4.525 4.634 40,016,792 +0.04(+0.93%)
Apr 11, 2005 4.697 4.711 4.488 4.591 49,545,924 -0.11(-2.28%)
Apr 08, 2005 4.880 4.906 4.696 4.699 37,041,200 -0.18(-3.72%)
Apr 07, 2005 4.917 4.928 4.781 4.880 49,542,604 -0.16(-3.13%)
Apr 06, 2005 5.025 5.062 4.998 5.038 14,865,437 +0.04(+0.75%)
Apr 05, 2005 4.967 5.022 4.926 5.000 11,921,695 +0.03(+0.64%)
Apr 04, 2005 4.933 4.979 4.911 4.968 16,009,293 +0.01(+0.29%)
Apr 01, 2005 5.048 5.048 4.891 4.954 20,375,408 -0.04(-0.78%)
Mar 31, 2005 5.114 5.121 4.992 4.993 15,027,830 -0.11(-2.18%)
Mar 30, 2005 5.096 5.126 5.037 5.104 11,469,557 +0.02(+0.46%)
Mar 29, 2005 5.025 5.158 5.017 5.080 14,504,165 +0.04(+0.75%)
Mar 28, 2005 5.008 5.109 5.008 5.043 12,295,223 +0.03(+0.64%)
Mar 24, 2005 4.989 5.087 4.948 5.011 13,120,279 +0.04(+0.80%)
Mar 23, 2005 5.019 5.033 4.902 4.971 18,849,456 -0.02(-0.43%)
Mar 22, 2005 5.047 5.086 4.993 4.993 13,877,926 -0.05(-0.98%)
Mar 21, 2005 5.072 5.079 4.967 5.042 10,307,748 -0.03(-0.67%)
Mar 18, 2005 5.026 5.076 4.999 5.076 17,977,232 +0.04(+0.73%)
Mar 17, 2005 5.009 5.100 4.990 5.039 11,156,747 +0.01(+0.15%)
Mar 16, 2005 5.134 5.145 5.001 5.031 21,837,450 -0.12(-2.40%)
Mar 15, 2005 5.197 5.230 5.141 5.155 13,279,873 -0.03(-0.67%)
Mar 14, 2005 5.202 5.256 5.181 5.190 12,230,918 +0.02(+0.37%)
Mar 11, 2005 5.259 5.270 5.161 5.170 12,894,678 -0.08(-1.47%)
Mar 10, 2005 5.262 5.304 5.146 5.248 16,003,990 -0.03(-0.48%)
Mar 09, 2005 5.267 5.315 5.238 5.273 16,420,077 +0.00(+0.00%)
Mar 08, 2005 5.344 5.352 5.199 5.273 18,023,738 -0.06(-1.07%)
Mar 07, 2005 5.303 5.372 5.277 5.330 15,689,012 +0.07(+1.30%)
Mar 04, 2005 5.250 5.286 5.212 5.261 19,358,356 +0.08(+1.59%)
Mar 03, 2005 5.273 5.291 5.122 5.179 30,989,456 +0.08(+1.48%)
Mar 02, 2005 5.106 5.159 5.051 5.104 17,496,208 +0.02(+0.44%)
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.