Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seagate Technology Plc (NQ: STX )

98.24 -0.48 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 30, 2010 7.944 8.105 7.878 8.034 69,628,896 -0.27(-3.25%)
Nov 29, 2010 8.255 8.357 8.135 8.303 19,868,842 -0.02(-0.22%)
Nov 26, 2010 8.369 8.477 8.309 8.321 8,038,450 -0.11(-1.28%)
Nov 24, 2010 8.429 8.429 8.429 8.429 13,700,747 +0.16(+1.88%)
Nov 23, 2010 8.627 8.645 8.264 8.273 28,377,496 -0.32(-3.71%)
Nov 22, 2010 8.854 8.860 8.483 8.592 36,500,652 -0.35(-3.94%)
Nov 19, 2010 8.627 9.028 8.621 8.944 42,195,536 +0.43(+4.99%)
Nov 18, 2010 8.459 8.555 8.393 8.519 25,300,302 +0.17(+2.01%)
Nov 17, 2010 8.297 8.477 8.297 8.351 16,037,126 +0.05(+0.65%)
Nov 16, 2010 8.369 8.495 8.267 8.297 21,623,564 -0.12(-1.42%)
Nov 15, 2010 8.513 8.603 8.411 8.417 23,882,936 -0.02(-0.28%)
Nov 12, 2010 8.531 8.627 8.411 8.441 26,929,640 -0.20(-2.29%)
Nov 11, 2010 8.537 8.854 8.387 8.639 17,360,422 +0.00(+0.03%)
Nov 10, 2010 8.794 8.806 8.549 8.636 12,354,592 -0.13(-1.54%)
Nov 09, 2010 9.046 9.052 8.710 8.770 15,290,683 -0.25(-2.79%)
Nov 08, 2010 9.064 9.130 8.950 9.022 10,487,420 -0.16(-1.70%)
Nov 05, 2010 8.920 9.178 8.836 9.178 14,195,397 +0.24(+2.68%)
Nov 04, 2010 8.824 8.974 8.806 8.938 12,003,872 +0.14(+1.63%)
Nov 03, 2010 8.836 8.854 8.686 8.794 14,868,000 -0.06(-0.71%)
Nov 02, 2010 8.776 8.896 8.686 8.857 12,315,061 +0.14(+1.62%)
Nov 01, 2010 8.878 8.932 8.692 8.716 16,179,583 -0.10(-1.09%)
Oct 29, 2010 8.501 8.986 8.453 8.812 42,833,892 +0.46(+5.52%)
Oct 28, 2010 9.130 9.148 7.986 8.351 92,675,272 -0.77(-8.41%)
Oct 27, 2010 9.106 9.214 9.064 9.118 17,293,004 +0.25(+2.77%)
Oct 25, 2010 9.118 9.208 8.854 8.872 30,676,722 -0.22(-2.44%)
Oct 22, 2010 9.082 9.172 8.974 9.094 19,789,062 -0.03(-0.30%)
Oct 21, 2010 9.088 9.268 8.884 9.121 40,287,756 +0.01(+0.10%)
Oct 20, 2010 9.148 9.298 9.064 9.112 36,703,944 -0.02(-0.23%)
Oct 19, 2010 9.333 9.387 9.112 9.133 43,474,776 -0.40(-4.24%)
Oct 18, 2010 9.729 9.783 9.381 9.537 66,939,848 +0.25(+2.64%)
Oct 15, 2010 9.010 9.357 8.686 9.292 143,445,584 +1.69(+22.22%)
Oct 14, 2010 7.596 7.704 7.494 7.602 30,924,894 -0.03(-0.43%)
Oct 13, 2010 7.596 7.779 7.518 7.635 24,284,180 +0.11(+1.51%)
Oct 12, 2010 7.452 7.560 7.267 7.521 27,238,570 +0.15(+2.07%)
Oct 11, 2010 7.470 7.482 7.303 7.369 20,849,230 +0.06(+0.82%)
Oct 08, 2010 7.285 7.434 7.141 7.309 33,494,326 +0.20(+2.78%)
Oct 07, 2010 6.985 7.147 6.817 7.111 26,490,028 +0.23(+3.31%)
Oct 06, 2010 7.069 7.141 6.841 6.883 34,668,936 -0.26(-3.69%)
Oct 05, 2010 6.997 7.159 6.763 7.147 32,184,932 +0.27(+3.92%)
Oct 04, 2010 6.967 6.991 6.769 6.877 17,708,452 -0.13(-1.80%)
Oct 01, 2010 7.153 7.153 6.943 7.003 17,874,014 -0.05(-0.72%)
Sep 30, 2010 7.231 7.261 6.967 7.054 27,157,928 -0.14(-1.96%)
Sep 29, 2010 6.937 7.261 6.937 7.195 27,190,602 +0.19(+2.74%)
Sep 28, 2010 6.937 7.009 6.745 7.003 22,507,176 +0.08(+1.21%)
Sep 27, 2010 7.009 7.009 6.817 6.919 14,352,776 -0.04(-0.60%)
Sep 24, 2010 6.722 6.979 6.710 6.961 29,667,180 +0.32(+4.78%)
Sep 23, 2010 6.566 6.763 6.542 6.644 21,369,816 -0.01(-0.09%)
Sep 22, 2010 6.710 6.799 6.470 6.650 31,743,252 -0.20(-2.89%)
Sep 21, 2010 6.757 7.183 6.494 6.847 68,793,120 +0.08(+1.21%)
Sep 20, 2010 6.704 6.781 6.542 6.765 18,275,914 +0.08(+1.19%)
Sep 17, 2010 6.793 6.865 6.620 6.686 19,580,470 -0.14(-2.02%)
Sep 15, 2010 6.650 6.889 6.590 6.823 22,264,024 +0.17(+2.52%)
Sep 14, 2010 6.680 6.829 6.530 6.656 24,948,508 -0.08(-1.16%)
Sep 13, 2010 6.500 6.757 6.500 6.734 21,259,810 +0.29(+4.56%)
Sep 10, 2010 6.614 6.620 6.344 6.440 18,455,798 -0.17(-2.54%)
Sep 09, 2010 6.668 6.716 6.590 6.608 16,437,081 -0.01(-0.09%)
Sep 08, 2010 6.404 6.662 6.224 6.614 30,186,504 +0.12(+1.84%)
Sep 07, 2010 6.632 6.674 6.482 6.494 14,290,094 -0.20(-3.04%)
Sep 03, 2010 6.704 6.816 6.584 6.698 14,221,958 +0.11(+1.73%)
Sep 02, 2010 6.488 6.584 6.272 6.584 18,847,356 +0.15(+2.38%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.