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 )

74.36 -0.08 (-0.11%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 2, 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, 2006 13.50 13.79 13.48 13.78 16,152,904 +0.28(+2.06%)
May 30, 2006 13.65 13.68 13.41 13.50 13,358,867 -0.19(-1.41%)
May 26, 2006 13.78 13.82 13.61 13.70 8,420,139 -0.00(-0.03%)
May 25, 2006 13.68 13.89 13.55 13.70 15,997,337 +0.09(+0.65%)
May 24, 2006 13.63 13.79 13.38 13.61 24,210,904 -0.15(-1.07%)
May 23, 2006 14.03 14.13 13.76 13.76 12,587,545 -0.25(-1.77%)
May 22, 2006 14.21 14.25 13.87 14.01 17,209,176 -0.04(-0.27%)
May 19, 2006 13.84 14.13 13.83 14.04 28,199,354 +0.14(+0.97%)
May 18, 2006 14.09 14.11 13.89 13.91 17,287,742 -0.17(-1.18%)
May 17, 2006 14.23 14.26 13.98 14.08 18,079,354 -0.25(-1.75%)
May 16, 2006 14.06 14.33 13.99 14.33 24,082,876 +0.29(+2.09%)
May 15, 2006 13.82 14.05 13.58 14.03 17,916,552 +0.25(+1.82%)
May 12, 2006 14.11 14.18 13.71 13.78 21,705,012 -0.34(-2.44%)
May 11, 2006 14.69 14.73 13.94 14.13 29,793,858 -0.64(-4.35%)
May 10, 2006 14.86 14.89 14.69 14.77 16,573,701 -0.10(-0.65%)
May 09, 2006 15.17 15.20 14.83 14.86 16,370,859 -0.31(-2.06%)
May 08, 2006 15.22 15.29 15.17 15.18 14,710,553 -0.14(-0.93%)
May 05, 2006 15.09 15.42 15.09 15.32 19,318,444 +0.32(+2.17%)
May 04, 2006 14.42 15.25 14.30 15.00 38,167,776 +0.56(+3.86%)
May 03, 2006 14.65 14.66 14.30 14.44 20,983,632 -0.18(-1.24%)
May 02, 2006 14.51 14.77 14.35 14.62 20,016,566 +0.22(+1.53%)
May 01, 2006 14.55 14.68 14.38 14.40 23,432,672 -0.01(-0.05%)
Apr 28, 2006 14.38 14.49 14.30 14.41 14,385,699 +0.12(+0.84%)
Apr 27, 2006 14.38 14.52 14.21 14.29 25,623,810 -0.23(-1.60%)
Apr 26, 2006 14.79 14.82 14.49 14.52 17,728,530 -0.24(-1.60%)
Apr 25, 2006 14.98 15.04 14.70 14.76 11,945,477 -0.18(-1.22%)
Apr 24, 2006 15.07 15.12 14.88 14.94 9,816,347 -0.02(-0.16%)
Apr 21, 2006 15.15 15.27 14.81 14.96 14,826,919 -0.06(-0.41%)
Apr 20, 2006 15.11 15.15 15.00 15.02 9,602,909 -0.01(-0.05%)
Apr 19, 2006 14.89 15.15 14.89 15.03 12,211,860 +0.12(+0.80%)
Apr 18, 2006 14.77 15.05 14.68 14.91 14,666,136 +0.27(+1.88%)
Apr 17, 2006 14.95 14.96 14.49 14.64 12,499,166 -0.17(-1.12%)
Apr 13, 2006 14.76 14.95 14.65 14.80 9,891,003 +0.11(+0.74%)
Apr 12, 2006 14.52 14.73 14.57 14.69 6,829,002 +0.17(+1.17%)
Apr 11, 2006 14.79 14.81 14.49 14.52 10,234,867 -0.15(-1.05%)
Apr 10, 2006 14.73 14.79 14.64 14.68 7,197,366 +0.04(+0.29%)
Apr 07, 2006 14.88 15.06 14.59 14.64 17,903,800 +0.16(+1.09%)
Apr 06, 2006 14.48 14.64 14.32 14.48 11,960,675 -0.02(-0.11%)
Apr 05, 2006 14.80 14.82 14.40 14.49 14,836,196 -0.32(-2.19%)
Apr 04, 2006 14.80 14.88 14.68 14.82 12,084,957 +0.13(+0.90%)
Apr 03, 2006 14.68 14.88 14.59 14.69 18,585,488 +0.14(+0.96%)
Mar 31, 2006 14.50 14.66 14.47 14.55 11,089,985 +0.04(+0.27%)
Mar 30, 2006 14.55 14.73 14.38 14.51 12,460,327 +0.00(+0.00%)
Mar 29, 2006 14.28 14.60 14.16 14.51 16,684,850 +0.36(+2.54%)
Mar 28, 2006 14.20 14.39 14.04 14.15 12,576,127 +0.00(+0.03%)
Mar 27, 2006 14.16 14.27 14.04 14.14 11,402,576 -0.01(-0.08%)
Mar 24, 2006 14.02 14.26 13.97 14.16 9,506,634 +0.19(+1.36%)
Mar 23, 2006 14.03 14.11 13.85 13.97 9,475,610 -0.17(-1.18%)
Mar 22, 2006 14.05 14.20 13.98 14.13 9,623,060 +0.11(+0.77%)
Mar 21, 2006 14.30 14.45 14.01 14.02 12,296,603 -0.24(-1.65%)
Mar 20, 2006 14.22 14.44 14.20 14.26 13,031,784 +0.11(+0.76%)
Mar 17, 2006 13.99 14.34 13.99 14.15 21,037,748 +0.17(+1.19%)
Mar 16, 2006 14.15 14.19 13.96 13.99 8,585,273 -0.13(-0.90%)
Mar 15, 2006 14.01 14.16 13.98 14.11 12,534,952 +0.10(+0.72%)
Mar 14, 2006 13.53 14.07 13.47 14.01 14,673,380 +0.47(+3.48%)
Mar 13, 2006 13.55 13.73 13.49 13.54 10,291,113 -0.14(-1.02%)
Mar 10, 2006 13.51 13.81 13.43 13.68 15,951,925 +0.18(+1.35%)
Mar 09, 2006 13.65 13.78 13.47 13.50 9,146,750 -0.17(-1.22%)
Mar 08, 2006 13.89 13.89 13.45 13.67 10,536,105 -0.08(-0.56%)
Mar 07, 2006 13.86 14.01 13.68 13.74 11,105,865 -0.12(-0.89%)
Mar 06, 2006 13.79 14.09 13.61 13.87 12,441,456 +0.11(+0.82%)
Mar 03, 2006 13.93 14.08 13.72 13.75 14,954,782 +0.05(+0.37%)
Mar 02, 2006 13.98 14.04 13.65 13.70 19,050,664 -0.32(-2.29%)
Mar 01, 2006 14.04 14.16 13.86 14.02 11,191,311 -0.02(-0.11%)
Feb 28, 2006 14.19 14.18 13.89 14.04 12,773,645 -0.15(-1.04%)
Feb 27, 2006 13.87 14.22 13.85 14.19 10,448,334 +0.30(+2.17%)
Feb 24, 2006 14.03 14.06 13.75 13.89 11,685,789 -0.10(-0.69%)
Feb 23, 2006 13.92 14.25 13.89 13.98 14,194,927 +0.06(+0.41%)
Feb 22, 2006 13.68 14.06 13.67 13.92 13,494,234 +0.29(+2.16%)
Feb 21, 2006 13.70 13.94 13.50 13.63 11,203,376 -0.05(-0.37%)
Feb 17, 2006 13.75 13.89 13.67 13.68 10,419,586 -0.18(-1.28%)
Feb 16, 2006 13.65 13.86 13.57 13.86 13,971,545 +0.26(+1.90%)
Feb 15, 2006 13.42 13.65 13.17 13.60 12,768,001 +0.20(+1.47%)
Feb 14, 2006 13.45 13.50 13.31 13.40 14,272,633 +0.04(+0.29%)
Feb 13, 2006 13.28 13.42 13.17 13.36 17,893,142 -0.36(-2.62%)
Feb 10, 2006 13.67 13.77 13.53 13.72 13,572,553 +0.12(+0.88%)
Feb 09, 2006 13.57 13.66 13.42 13.60 18,106,442 +0.18(+1.35%)
Feb 08, 2006 13.34 13.53 13.22 13.42 16,568,553 +0.15(+1.17%)
Feb 07, 2006 13.30 13.36 13.16 13.27 19,015,348 -0.07(-0.49%)
Feb 06, 2006 12.95 13.34 12.95 13.33 16,135,684 +0.24(+1.80%)
Feb 03, 2006 13.22 13.36 13.00 13.10 24,213,734 -0.20(-1.51%)
Feb 02, 2006 12.76 13.47 12.76 13.30 53,232,216 +1.18(+9.69%)
Feb 01, 2006 12.09 13.10 12.04 12.12 15,623,318 -0.13(-1.07%)
Jan 31, 2006 12.35 12.38 12.11 12.25 11,732,047 -0.07(-0.53%)
Jan 30, 2006 12.41 12.49 12.26 12.32 8,667,493 -0.03(-0.25%)
Jan 27, 2006 12.21 12.49 12.15 12.35 12,164,035 +0.18(+1.46%)
Jan 26, 2006 11.92 12.18 11.79 12.17 12,026,947 +0.44(+3.72%)
Jan 25, 2006 11.86 11.89 11.67 11.74 9,411,464 -0.14(-1.14%)
Jan 24, 2006 11.69 11.89 11.67 11.87 9,831,374 +0.18(+1.55%)
Jan 23, 2006 11.76 11.89 11.56 11.69 8,940,188 -0.03(-0.23%)
Jan 20, 2006 12.15 12.19 11.67 11.72 16,842,436 -0.40(-3.32%)
Jan 19, 2006 12.03 12.21 11.98 12.12 8,413,434 +0.08(+0.71%)
Jan 18, 2006 11.99 12.20 11.98 12.03 8,816,821 -0.00(-0.03%)
Jan 17, 2006 12.05 12.17 12.01 12.04 9,429,872 -0.06(-0.48%)
Jan 13, 2006 12.04 12.16 11.97 12.10 7,721,489 +0.13(+1.07%)
Jan 12, 2006 11.99 12.07 11.96 11.97 7,961,530 -0.06(-0.51%)
Jan 11, 2006 11.95 12.10 11.89 12.03 9,124,288 +0.04(+0.32%)
Jan 10, 2006 12.06 12.09 11.98 11.99 9,854,518 -0.11(-0.90%)
Jan 09, 2006 12.26 12.27 12.06 12.10 10,888,534 -0.12(-1.01%)
Jan 06, 2006 12.24 12.27 12.09 12.22 11,912,560 +0.00(+0.03%)
Jan 05, 2006 12.25 12.37 12.13 12.22 10,389,353 -0.02(-0.19%)
Jan 04, 2006 12.05 12.26 11.94 12.24 15,758,439 +0.31(+2.59%)
Jan 03, 2006 11.82 11.98 11.56 11.93 16,547,993 +0.33(+2.87%)
Dec 30, 2005 11.75 11.78 11.57 11.60 8,825,425 -0.19(-1.64%)
Dec 29, 2005 11.81 11.93 11.77 11.79 5,304,215 -0.02(-0.16%)
Dec 28, 2005 11.77 11.93 11.77 11.81 5,611,900 +0.00(+0.03%)
Dec 27, 2005 11.84 11.98 11.75 11.81 7,822,099 -0.00(-0.03%)
Dec 23, 2005 12.01 12.03 11.80 11.81 4,946,426 -0.09(-0.72%)
Dec 22, 2005 11.83 11.99 11.81 11.90 10,601,614 +0.10(+0.82%)
Dec 21, 2005 11.74 11.89 11.68 11.80 10,372,919 +0.14(+1.23%)
Dec 20, 2005 11.87 11.89 11.64 11.66 13,901,320 -0.19(-1.60%)
Dec 19, 2005 12.04 12.27 11.84 11.85 10,318,158 -0.21(-1.73%)
Dec 16, 2005 12.20 12.35 12.04 12.06 26,292,040 -0.17(-1.36%)
Dec 15, 2005 12.24 12.49 12.15 12.22 10,155,955 -0.02(-0.13%)
Dec 14, 2005 12.16 12.28 12.11 12.24 9,376,651 +0.06(+0.51%)
Dec 13, 2005 11.88 12.20 11.87 12.18 10,279,056 +0.24(+1.97%)
Dec 12, 2005 12.03 12.15 11.83 11.94 9,246,887 -0.08(-0.71%)
Dec 09, 2005 11.90 12.04 11.87 12.03 8,745,991 +0.10(+0.84%)
Dec 08, 2005 12.12 12.21 11.86 11.93 13,683,120 -0.19(-1.56%)
Dec 07, 2005 12.35 12.37 12.06 12.12 11,051,640 -0.18(-1.45%)
Dec 06, 2005 12.30 12.55 12.27 12.29 14,119,684 -0.06(-0.50%)
Dec 05, 2005 12.31 12.39 12.15 12.35 11,631,835 +0.01(+0.09%)
Dec 02, 2005 12.35 12.37 12.20 12.34 15,252,103 +0.31(+2.54%)
Dec 01, 2005 11.91 12.12 11.73 12.04 16,822,890 +0.27(+2.27%)
Nov 30, 2005 12.00 12.05 11.77 11.77 14,454,075 -0.15(-1.26%)
Nov 29, 2005 12.18 12.19 11.92 11.92 13,462,879 -0.11(-0.93%)
Nov 28, 2005 12.24 12.33 12.02 12.03 10,042,199 -0.22(-1.80%)
Nov 25, 2005 12.33 12.37 12.19 12.25 4,553,963 -0.02(-0.16%)
Nov 23, 2005 12.22 12.32 12.17 12.27 10,181,689 +0.08(+0.63%)
Nov 22, 2005 12.31 12.36 12.13 12.20 15,096,000 -0.14(-1.10%)
Nov 21, 2005 12.07 12.37 12.06 12.33 19,914,766 +0.36(+2.97%)
Nov 18, 2005 12.17 12.22 11.89 11.98 19,089,224 -0.09(-0.77%)
Nov 17, 2005 11.89 12.08 11.79 12.07 15,177,478 +0.31(+2.63%)
Nov 16, 2005 11.78 11.82 11.66 11.76 8,487,164 +0.05(+0.46%)
Nov 15, 2005 11.76 11.86 11.58 11.71 7,387,856 -0.01(-0.10%)
Nov 14, 2005 11.67 11.79 11.65 11.72 8,746,640 +0.06(+0.53%)
Nov 11, 2005 11.63 11.72 11.59 11.66 11,217,281 +0.07(+0.60%)
Nov 10, 2005 11.14 11.59 11.11 11.59 20,419,692 +0.18(+1.59%)
Nov 09, 2005 11.40 11.53 11.38 11.40 13,147,041 +0.00(+0.00%)
Nov 08, 2005 11.75 11.79 11.38 11.40 18,346,978 -0.35(-2.99%)
Nov 07, 2005 11.88 11.97 11.69 11.76 15,498,019 +0.02(+0.16%)
Nov 04, 2005 11.74 11.82 11.64 11.74 16,945,464 +0.36(+3.16%)
Nov 03, 2005 11.25 11.56 11.15 11.38 22,783,410 +0.23(+2.08%)
Nov 02, 2005 10.97 11.23 10.92 11.14 17,789,598 +0.26(+2.42%)
Nov 01, 2005 10.94 10.98 10.85 10.88 18,088,714 -0.05(-0.46%)
Oct 31, 2005 10.82 11.01 10.71 10.93 19,542,054 +0.18(+1.69%)
Oct 28, 2005 10.49 10.76 10.48 10.75 12,100,228 +0.36(+3.50%)
Oct 27, 2005 10.66 10.79 10.39 10.39 12,108,280 -0.31(-2.89%)
Oct 26, 2005 10.83 10.92 10.65 10.70 11,123,704 -0.09(-0.79%)
Oct 25, 2005 10.82 10.86 10.65 10.78 14,659,894 +0.00(+0.00%)
Oct 24, 2005 10.70 10.92 10.63 10.78 16,307,135 +5.47(+102.80%)
Oct 21, 2005 5.312 5.340 5.257 5.316 19,684,906 +0.08(+1.51%)
Oct 20, 2005 5.275 5.324 5.198 5.237 21,621,278 -0.05(-1.00%)
Oct 19, 2005 5.088 5.290 5.054 5.290 23,892,460 +0.21(+4.07%)
Oct 18, 2005 5.100 5.127 5.052 5.083 10,869,009 -0.05(-0.92%)
Oct 17, 2005 5.083 5.152 5.068 5.131 10,624,076 +0.02(+0.40%)
Oct 14, 2005 5.102 5.122 5.071 5.110 18,167,680 -0.00(-0.04%)
Oct 13, 2005 4.917 5.137 4.913 5.112 28,438,038 +0.21(+4.30%)
Oct 12, 2005 4.929 5.016 4.880 4.902 14,892,850 -0.04(-0.82%)
Oct 11, 2005 4.957 4.991 4.924 4.942 11,478,552 -0.02(-0.35%)
Oct 10, 2005 4.931 5.006 4.861 4.960 12,713,041 +0.03(+0.55%)
Oct 07, 2005 5.002 5.009 4.908 4.933 14,642,578 -0.06(-1.22%)
Oct 06, 2005 4.977 5.035 4.936 4.994 39,585,028 +0.18(+3.73%)
Oct 05, 2005 4.877 4.889 4.805 4.814 13,786,943 -0.07(-1.44%)
Oct 04, 2005 4.878 4.917 4.871 4.884 13,248,942 +0.01(+0.28%)
Oct 03, 2005 4.851 4.879 4.818 4.871 16,099,132 +0.03(+0.60%)
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%)
Jul 01, 2005 4.999 5.015 4.914 4.934 12,608,279 -0.06(-1.18%)
Jun 30, 2005 5.027 5.055 4.980 4.993 17,618,210 -0.05(-0.98%)
Jun 29, 2005 5.128 5.130 5.006 5.042 14,629,985 -0.09(-1.68%)
Jun 28, 2005 5.035 5.135 4.979 5.128 21,352,144 +0.11(+2.12%)
Jun 27, 2005 5.035 5.064 5.001 5.022 12,148,560 -0.05(-0.92%)
Jun 24, 2005 5.141 5.188 5.066 5.068 11,863,769 -0.07(-1.43%)
Jun 23, 2005 5.216 5.257 5.134 5.141 12,719,916 -0.07(-1.43%)
Jun 22, 2005 5.243 5.248 5.168 5.216 7,489,938 +0.01(+0.19%)
Jun 21, 2005 5.228 5.256 5.180 5.206 10,683,718 -0.05(-1.03%)
Jun 20, 2005 5.259 5.285 5.195 5.260 7,904,578 -0.01(-0.22%)
Jun 17, 2005 5.397 5.397 5.225 5.272 29,645,556 -0.04(-0.84%)
Jun 16, 2005 5.332 5.348 5.284 5.316 7,206,834 -0.03(-0.53%)
Jun 15, 2005 5.340 5.361 5.278 5.345 14,590,634 +0.01(+0.12%)
Jun 14, 2005 5.330 5.358 5.305 5.339 9,820,235 -0.01(-0.13%)
Jun 13, 2005 5.291 5.352 5.282 5.345 12,381,040 +0.05(+0.99%)
Jun 10, 2005 5.337 5.359 5.243 5.293 13,757,546 -0.05(-0.96%)
Jun 09, 2005 5.325 5.400 5.278 5.344 13,744,995 +0.02(+0.34%)
Jun 08, 2005 5.378 5.406 5.315 5.326 9,386,794 -0.04(-0.72%)
Jun 07, 2005 5.388 5.499 5.361 5.365 14,560,823 -0.03(-0.50%)
Jun 06, 2005 5.364 5.412 5.356 5.392 8,574,043 +0.03(+0.59%)
Jun 03, 2005 5.442 5.484 5.347 5.360 13,434,563 -0.08(-1.40%)
Jun 02, 2005 5.312 5.442 5.267 5.436 16,395,408 +0.13(+2.37%)
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.