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 )

74.69 +0.25 (+0.34%)
Streaming Delayed Price Updated: 10:31 AM 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, 2002 2.326 2.368 2.318 2.346 32,916,860 +0.21(+9.81%)
May 28, 2002 2.207 2.210 2.119 2.137 16,203,106 -0.03(-1.43%)
May 27, 2002 2.212 2.217 2.167 2.168 14,392,816 +0.00(+0.00%)
May 24, 2002 2.212 2.217 2.167 2.168 14,081,874 -0.04(-2.01%)
May 23, 2002 2.218 2.240 2.172 2.212 16,375,909 +0.00(+0.13%)
May 22, 2002 2.222 2.239 2.174 2.209 14,324,522 -0.02(-0.82%)
May 21, 2002 2.264 2.290 2.218 2.228 21,145,058 -0.03(-1.12%)
May 20, 2002 2.248 2.271 2.226 2.253 25,864,022 -0.07(-3.12%)
May 17, 2002 2.336 2.363 2.299 2.325 11,323,238 +0.02(+0.75%)
May 16, 2002 2.310 2.334 2.282 2.308 11,474,829 +0.00(+0.00%)
May 15, 2002 2.281 2.339 2.264 2.308 21,506,702 +0.03(+1.23%)
May 14, 2002 2.213 2.296 2.194 2.280 29,485,120 +0.11(+4.98%)
May 13, 2002 2.147 2.174 2.127 2.172 24,466,596 +0.04(+2.04%)
May 10, 2002 2.168 2.183 2.128 2.128 19,158,862 -0.04(-1.74%)
May 09, 2002 2.193 2.205 2.156 2.166 16,286,920 -0.03(-1.49%)
May 08, 2002 2.220 2.222 2.145 2.199 32,420,180 -0.00(-0.22%)
May 07, 2002 2.193 2.242 2.175 2.203 18,870,684 +0.01(+0.62%)
May 06, 2002 2.268 2.280 2.179 2.190 13,600,199 -0.08(-3.45%)
May 03, 2002 2.299 2.336 2.258 2.268 18,188,786 -0.02(-0.76%)
May 02, 2002 2.291 2.317 2.256 2.286 18,328,476 +0.00(+0.13%)
May 01, 2002 2.208 2.296 2.194 2.283 21,332,866 +0.08(+3.51%)
Apr 30, 2002 2.228 2.232 2.188 2.205 42,204,752 -0.03(-1.13%)
Apr 29, 2002 2.277 2.319 2.212 2.231 30,036,124 -0.04(-1.87%)
Apr 26, 2002 2.440 2.440 2.272 2.273 49,148,420 -0.18(-7.33%)
Apr 25, 2002 2.445 2.478 2.439 2.453 15,936,659 +0.02(+0.79%)
Apr 24, 2002 2.440 2.465 2.432 2.433 13,194,061 +0.00(+0.04%)
Apr 23, 2002 2.422 2.443 2.420 2.432 10,069,125 +0.02(+0.84%)
Apr 22, 2002 2.412 2.439 2.393 2.412 11,840,612 -0.00(-0.08%)
Apr 19, 2002 2.463 2.464 2.410 2.414 12,018,588 -0.04(-1.65%)
Apr 18, 2002 2.478 2.482 2.412 2.455 15,031,255 -0.02(-0.90%)
Apr 17, 2002 2.461 2.484 2.431 2.477 15,549,663 +0.02(+0.99%)
Apr 16, 2002 2.434 2.468 2.424 2.453 14,355,047 +0.03(+1.08%)
Apr 15, 2002 2.429 2.459 2.394 2.427 15,501,030 -0.01(-0.24%)
Apr 12, 2002 2.410 2.468 2.406 2.432 16,865,862 +0.02(+1.00%)
Apr 11, 2002 2.404 2.453 2.398 2.408 16,690,989 -0.01(-0.56%)
Apr 10, 2002 2.403 2.431 2.394 2.422 22,807,380 +0.01(+0.48%)
Apr 09, 2002 2.364 2.414 2.353 2.410 22,049,428 +0.05(+2.00%)
Apr 08, 2002 2.284 2.367 2.280 2.363 15,851,292 +0.04(+1.71%)
Apr 05, 2002 2.345 2.371 2.317 2.323 15,499,478 +0.02(+0.67%)
Apr 04, 2002 2.248 2.316 2.247 2.308 15,728,674 +0.04(+1.66%)
Apr 03, 2002 2.253 2.294 2.247 2.270 11,433,439 +0.02(+0.90%)
Apr 02, 2002 2.241 2.273 2.233 2.250 13,647,280 -0.00(-0.09%)
Apr 01, 2002 2.230 2.255 2.204 2.252 10,753,610 +0.02(+0.74%)
Mar 29, 2002 2.271 2.275 2.228 2.235 10,896,922 +0.00(+0.00%)
Mar 28, 2002 2.271 2.275 2.228 2.235 10,875,193 -0.03(-1.45%)
Mar 27, 2002 2.246 2.289 2.226 2.268 11,340,829 -0.00(-0.09%)
Mar 26, 2002 2.227 2.294 2.209 2.270 13,407,219 +0.03(+1.25%)
Mar 25, 2002 2.277 2.302 2.228 2.242 16,189,137 -0.04(-1.61%)
Mar 22, 2002 2.291 2.312 2.267 2.279 11,150,436 -0.04(-1.67%)
Mar 21, 2002 2.293 2.319 2.240 2.317 11,469,138 +0.03(+1.27%)
Mar 20, 2002 2.295 2.371 2.277 2.288 18,873,272 -0.02(-0.75%)
Mar 19, 2002 2.288 2.322 2.287 2.306 10,980,737 +0.01(+0.51%)
Mar 18, 2002 2.305 2.319 2.270 2.294 13,118,007 -0.00(-0.04%)
Mar 15, 2002 2.305 2.316 2.266 2.295 16,838,958 +0.04(+1.76%)
Mar 14, 2002 2.202 2.274 2.201 2.256 16,864,310 +0.07(+3.00%)
Mar 13, 2002 2.190 2.253 2.174 2.190 13,610,030 -0.02(-1.05%)
Mar 12, 2002 2.194 2.218 2.160 2.213 14,345,735 +0.00(+0.22%)
Mar 11, 2002 2.223 2.269 2.199 2.208 17,340,810 -0.01(-0.48%)
Mar 08, 2002 2.237 2.250 2.184 2.219 22,746,848 -0.02(-0.69%)
Mar 07, 2002 2.243 2.261 2.218 2.234 13,096,795 -0.00(-0.09%)
Mar 06, 2002 2.279 2.280 2.215 2.236 21,595,174 -0.03(-1.41%)
Mar 05, 2002 2.317 2.347 2.246 2.268 20,398,488 -0.06(-2.49%)
Mar 04, 2002 2.285 2.332 2.242 2.326 30,137,012 +0.06(+2.43%)
Mar 01, 2002 2.277 2.296 2.208 2.271 27,335,950 +0.05(+2.13%)
Feb 28, 2002 2.205 2.281 2.195 2.224 29,220,742 +0.06(+2.54%)
Feb 27, 2002 2.172 2.205 2.151 2.169 18,182,578 +0.01(+0.58%)
Feb 26, 2002 2.170 2.189 2.082 2.156 17,080,054 +0.02(+0.72%)
Feb 25, 2002 2.082 2.149 2.081 2.141 14,346,252 +0.05(+2.50%)
Feb 22, 2002 2.030 2.117 2.012 2.088 13,700,570 +0.05(+2.42%)
Feb 21, 2002 2.079 2.120 2.031 2.039 13,310,988 -0.05(-2.45%)
Feb 20, 2002 2.066 2.102 2.053 2.090 9,992,553 +0.03(+1.31%)
Feb 19, 2002 2.063 2.115 2.046 2.063 9,423,960 -0.02(-0.97%)
Feb 18, 2002 2.113 2.129 2.079 2.084 7,861,491 +0.00(+0.00%)
Feb 15, 2002 2.113 2.129 2.079 2.084 7,858,387 -0.02(-0.83%)
Feb 14, 2002 2.121 2.154 2.086 2.101 10,772,753 -0.03(-1.18%)
Feb 13, 2002 2.090 2.131 2.078 2.126 8,613,235 +0.05(+2.18%)
Feb 12, 2002 2.104 2.120 2.078 2.081 8,948,494 -0.03(-1.24%)
Feb 11, 2002 2.125 2.150 2.096 2.107 15,257,347 -0.02(-0.82%)
Feb 08, 2002 2.097 2.126 2.054 2.124 14,458,005 +0.03(+1.48%)
Feb 07, 2002 2.117 2.162 2.080 2.093 19,133,510 -0.01(-0.55%)
Feb 06, 2002 2.175 2.189 2.084 2.105 17,787,822 -0.06(-2.64%)
Feb 05, 2002 2.157 2.216 2.130 2.162 16,832,750 +0.01(+0.36%)
Feb 04, 2002 2.205 2.226 2.138 2.154 17,372,888 -0.06(-2.54%)
Feb 01, 2002 2.305 2.305 2.174 2.210 25,234,380 -0.09(-3.79%)
Jan 31, 2002 2.211 2.308 2.206 2.297 38,042,480 +0.10(+4.44%)
Jan 30, 2002 2.146 2.211 2.136 2.200 21,654,154 +0.04(+1.97%)
Jan 29, 2002 2.199 2.215 2.126 2.157 16,980,718 -0.05(-2.45%)
Jan 28, 2002 2.210 2.234 2.160 2.211 12,440,765 +0.00(+0.13%)
Jan 25, 2002 2.261 2.262 2.177 2.208 26,204,454 -0.03(-1.25%)
Jan 24, 2002 2.225 2.255 2.149 2.236 34,963,072 +0.05(+2.21%)
Jan 23, 2002 2.093 2.208 2.066 2.188 27,522,722 +0.12(+5.89%)
Jan 22, 2002 2.120 2.136 2.065 2.066 11,702,473 -0.05(-2.42%)
Jan 21, 2002 2.134 2.150 2.088 2.117 17,980,802 +0.00(+0.00%)
Jan 18, 2002 2.134 2.150 2.088 2.117 17,869,048 -0.01(-0.45%)
Jan 17, 2002 2.047 2.127 2.047 2.127 18,006,670 +0.07(+3.58%)
Jan 16, 2002 2.120 2.130 2.049 2.054 15,151,285 -0.06(-3.01%)
Jan 15, 2002 2.109 2.127 2.098 2.117 18,493,002 +0.00(+0.05%)
Jan 14, 2002 2.115 2.128 2.084 2.116 23,846,266 +0.00(+0.09%)
Jan 11, 2002 2.170 2.180 2.108 2.115 26,430,546 -0.06(-2.63%)
Jan 10, 2002 2.118 2.174 2.097 2.172 22,901,024 +0.33(+17.95%)
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.