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, 2005 4.771 4.848 4.719 4.842 19,870,652 +0.09(+1.97%)
Sep 29, 2005 4.634 4.750 4.594 4.748 21,103,268 +0.11(+2.40%)
Sep 28, 2005 4.720 4.726 4.628 4.637 13,639,033 -0.06(-1.17%)
Sep 27, 2005 4.734 4.747 4.668 4.692 11,602,410 -0.01(-0.19%)
Sep 26, 2005 4.736 4.738 4.664 4.701 14,356,437 +0.01(+0.21%)
Sep 23, 2005 4.691 4.732 4.672 4.691 14,059,224 +0.02(+0.48%)
Sep 22, 2005 4.669 4.685 4.539 4.669 22,622,362 +0.16(+3.51%)
Sep 21, 2005 4.501 4.552 4.457 4.510 20,924,554 +0.05(+1.10%)
Sep 20, 2005 4.494 4.552 4.447 4.461 17,411,018 -0.03(-0.77%)
Sep 19, 2005 4.542 4.565 4.480 4.496 13,266,289 -0.04(-0.98%)
Sep 16, 2005 4.567 4.585 4.533 4.540 24,850,104 -0.03(-0.66%)
Sep 15, 2005 4.557 4.588 4.529 4.570 14,084,679 +0.01(+0.28%)
Sep 14, 2005 4.636 4.650 4.549 4.558 17,047,304 -0.08(-1.67%)
Sep 13, 2005 4.668 4.684 4.627 4.635 16,946,510 -0.05(-1.03%)
Sep 12, 2005 4.659 4.708 4.659 4.683 19,447,642 +0.01(+0.14%)
Sep 09, 2005 4.684 4.692 4.650 4.677 9,748,884 +0.02(+0.37%)
Sep 08, 2005 4.644 4.674 4.598 4.659 10,678,415 -0.01(-0.12%)
Sep 07, 2005 4.680 4.700 4.632 4.665 15,536,198 -0.03(-0.56%)
Sep 06, 2005 4.673 4.727 4.661 4.691 12,147,344 +0.02(+0.50%)
Sep 02, 2005 4.735 4.742 4.662 4.668 9,730,502 -0.04(-0.80%)
Sep 01, 2005 4.813 4.835 4.702 4.706 25,207,954 -0.03(-0.69%)
Aug 31, 2005 4.707 4.748 4.639 4.738 20,865,884 +0.04(+0.95%)
Aug 30, 2005 4.736 4.746 4.651 4.694 18,840,312 -0.06(-1.30%)
Aug 29, 2005 4.740 4.777 4.723 4.756 8,804,562 -0.02(-0.43%)
Aug 26, 2005 4.755 4.789 4.721 4.776 11,268,423 -0.00(-0.02%)
Aug 25, 2005 4.793 4.815 4.746 4.777 12,927,004 +0.00(+0.02%)
Aug 24, 2005 4.837 4.859 4.771 4.776 14,699,592 -0.08(-1.63%)
Aug 23, 2005 4.892 4.905 4.835 4.855 10,901,365 -0.04(-0.79%)
Aug 22, 2005 4.940 4.977 4.855 4.894 9,553,583 -0.04(-0.90%)
Aug 19, 2005 4.924 4.980 4.921 4.938 7,631,361 -0.00(-0.10%)
Aug 18, 2005 4.929 4.973 4.927 4.943 6,306,659 -0.02(-0.35%)
Aug 17, 2005 4.948 4.992 4.936 4.961 7,741,560 +0.02(+0.47%)
Aug 16, 2005 5.040 5.052 4.937 4.937 13,020,937 -0.11(-2.20%)
Aug 15, 2005 4.991 5.067 4.986 5.049 8,184,682 +0.02(+0.40%)
Aug 12, 2005 4.996 5.030 4.983 5.028 16,063,614 -0.03(-0.67%)
Aug 11, 2005 4.960 5.088 4.958 5.062 15,967,032 +0.10(+1.97%)
Aug 10, 2005 5.025 5.067 4.961 4.965 12,076,967 -0.04(-0.77%)
Aug 09, 2005 4.934 5.010 4.925 5.003 15,906,365 +0.08(+1.53%)
Aug 08, 2005 4.870 4.943 4.870 4.928 12,156,435 +0.04(+0.89%)
Aug 05, 2005 4.914 4.937 4.883 4.884 7,499,618 -0.04(-0.86%)
Aug 04, 2005 5.021 5.054 4.917 4.927 10,833,724 -0.09(-1.77%)
Aug 03, 2005 5.009 5.047 5.001 5.016 13,824,882 -0.02(-0.40%)
Aug 02, 2005 5.029 5.088 5.024 5.036 12,725,023 -0.01(-0.15%)
Aug 01, 2005 5.079 5.100 5.026 5.044 14,494,605 -0.03(-0.69%)
Jul 29, 2005 5.129 5.146 5.078 5.079 16,963,630 -0.01(-0.25%)
Jul 28, 2005 5.176 5.256 5.054 5.091 67,108,540 +0.23(+4.63%)
Jul 27, 2005 4.870 4.905 4.822 4.866 23,646,840 -0.00(-0.08%)
Jul 26, 2005 4.880 4.905 4.847 4.870 16,863,446 -0.01(-0.12%)
Jul 25, 2005 4.930 4.952 4.848 4.876 16,693,040 -0.08(-1.70%)
Jul 22, 2005 4.985 5.028 4.951 4.960 12,323,136 -0.03(-0.58%)
Jul 21, 2005 5.011 5.028 4.930 4.989 10,814,183 -0.04(-0.79%)
Jul 20, 2005 4.977 5.047 4.960 5.028 13,863,074 +0.04(+0.81%)
Jul 19, 2005 5.046 5.073 4.967 4.988 15,312,043 -0.07(-1.41%)
Jul 18, 2005 5.067 5.075 5.038 5.059 9,619,677 -0.03(-0.66%)
Jul 15, 2005 5.092 5.122 5.074 5.093 12,886,059 +0.02(+0.46%)
Jul 14, 2005 5.058 5.078 5.009 5.070 12,959,106 +0.07(+1.45%)
Jul 13, 2005 5.004 5.025 4.977 4.997 12,236,813 -0.02(-0.48%)
Jul 12, 2005 5.000 5.029 4.936 5.022 10,295,588 -0.01(-0.13%)
Jul 11, 2005 5.025 5.044 4.979 5.028 10,924,171 +0.02(+0.48%)
Jul 08, 2005 4.850 5.019 4.834 5.004 19,407,468 +0.15(+3.17%)
Jul 07, 2005 4.813 4.866 4.763 4.851 22,039,690 -0.04(-0.77%)
Jul 06, 2005 5.016 5.035 4.865 4.888 23,243,240 -0.14(-2.69%)
Jul 05, 2005 4.993 5.053 4.930 5.024 14,545,825 +0.09(+1.82%)
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.