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 (%)
Apr 29, 2011 10.65 10.68 10.39 10.56 14,460,220 -0.11(-1.01%)
Apr 28, 2011 10.59 10.75 10.44 10.66 17,789,738 -0.10(-0.89%)
Apr 27, 2011 10.87 10.87 10.53 10.76 23,130,928 -0.11(-0.99%)
Apr 26, 2011 10.92 10.99 10.86 10.87 21,342,864 -0.04(-0.33%)
Apr 25, 2011 10.77 10.91 10.72 10.90 25,116,732 +0.03(+0.27%)
Apr 21, 2011 10.72 10.90 10.69 10.87 20,882,698 -0.04(-0.38%)
Apr 20, 2011 10.84 10.96 10.78 10.91 22,537,404 +0.17(+1.62%)
Apr 19, 2011 10.80 10.92 10.23 10.74 54,278,224 +0.05(+0.50%)
Apr 18, 2011 10.42 10.78 10.35 10.69 36,519,416 +0.12(+1.13%)
Apr 15, 2011 10.26 10.57 10.20 10.57 35,066,788 +0.33(+3.22%)
Apr 14, 2011 9.849 10.27 9.807 10.24 41,615,236 +0.40(+4.02%)
Apr 13, 2011 9.745 9.861 9.687 9.843 26,449,546 +0.20(+2.05%)
Apr 12, 2011 9.375 9.657 9.208 9.645 27,704,242 +0.22(+2.29%)
Apr 11, 2011 9.525 9.561 9.381 9.429 20,928,378 -0.06(-0.63%)
Apr 08, 2011 9.501 9.765 9.369 9.489 75,133,016 +0.69(+7.83%)
Apr 07, 2011 8.818 8.908 8.740 8.800 10,969,013 -0.04(-0.47%)
Apr 06, 2011 8.902 8.986 8.758 8.842 11,225,642 +0.05(+0.61%)
Apr 05, 2011 8.722 8.896 8.692 8.788 11,365,499 +0.05(+0.55%)
Apr 04, 2011 8.938 8.950 8.663 8.740 12,846,997 -0.21(-2.34%)
Apr 01, 2011 8.698 8.986 8.537 8.950 24,970,768 +0.32(+3.71%)
Mar 31, 2011 8.806 8.812 8.561 8.630 16,338,747 -0.18(-2.07%)
Mar 30, 2011 8.567 8.836 8.543 8.812 15,655,539 +0.26(+3.01%)
Mar 29, 2011 8.579 8.585 8.441 8.555 7,785,229 -0.02(-0.21%)
Mar 28, 2011 8.698 8.788 8.559 8.573 12,716,723 -0.07(-0.76%)
Mar 25, 2011 8.543 8.698 8.420 8.639 21,217,508 +0.14(+1.62%)
Mar 24, 2011 8.189 8.537 8.135 8.501 20,152,036 +0.35(+4.26%)
Mar 23, 2011 8.045 8.207 8.004 8.153 11,130,714 +0.09(+1.11%)
Mar 22, 2011 8.087 8.165 8.028 8.063 11,182,527 -0.02(-0.30%)
Mar 21, 2011 8.081 8.111 7.908 8.087 16,825,470 +0.19(+2.35%)
Mar 18, 2011 7.860 8.028 7.788 7.902 19,413,468 -0.02(-0.30%)
Mar 17, 2011 7.836 8.081 7.668 7.926 24,092,272 +0.22(+2.88%)
Mar 16, 2011 7.782 8.028 7.614 7.704 20,134,724 -0.09(-1.15%)
Mar 15, 2011 7.638 7.878 7.530 7.794 18,195,740 -0.08(-1.06%)
Mar 14, 2011 8.057 8.159 7.872 7.878 13,210,696 -0.23(-2.88%)
Mar 11, 2011 8.028 8.249 8.016 8.111 20,738,844 +0.04(+0.45%)
Mar 10, 2011 8.105 8.171 8.022 8.075 16,552,842 -0.13(-1.53%)
Mar 09, 2011 8.309 8.399 8.141 8.201 26,268,080 -0.16(-1.86%)
Mar 08, 2011 8.071 8.399 7.977 8.357 24,202,278 +0.23(+2.88%)
Mar 07, 2011 8.333 8.501 8.051 8.123 74,698,424 +0.67(+9.03%)
Mar 04, 2011 7.554 7.584 7.398 7.451 12,087,144 -0.13(-1.68%)
Mar 03, 2011 7.608 7.758 7.548 7.578 16,430,916 +0.07(+0.96%)
Mar 02, 2011 7.345 7.596 7.345 7.506 17,904,200 +0.14(+1.95%)
Mar 01, 2011 7.560 7.578 7.345 7.363 23,782,434 -0.25(-3.23%)
Feb 28, 2011 7.369 7.668 7.345 7.608 20,423,424 -0.08(-1.01%)
Feb 25, 2011 7.668 7.836 7.662 7.686 18,829,014 +0.05(+0.71%)
Feb 24, 2011 7.608 7.674 7.548 7.632 19,000,312 +0.01(+0.16%)
Feb 23, 2011 7.908 7.938 7.476 7.620 32,770,468 -0.32(-4.00%)
Feb 22, 2011 8.093 8.159 7.842 7.938 15,733,840 -0.28(-3.43%)
Feb 18, 2011 8.273 8.303 8.069 8.219 13,855,891 -0.08(-1.01%)
Feb 17, 2011 8.303 8.345 8.141 8.303 13,076,566 -0.01(-0.14%)
Feb 16, 2011 8.537 8.555 8.225 8.315 20,678,702 -0.20(-2.39%)
Feb 15, 2011 8.549 8.663 8.453 8.519 11,071,057 -0.04(-0.49%)
Feb 14, 2011 8.597 8.782 8.549 8.561 10,104,036 -0.06(-0.69%)
Feb 11, 2011 8.543 8.633 8.525 8.621 8,923,005 +0.00(+0.00%)
Feb 10, 2011 8.585 8.657 8.549 8.621 8,412,998 -0.02(-0.21%)
Feb 09, 2011 8.633 8.710 8.525 8.639 9,980,072 -0.01(-0.14%)
Feb 08, 2011 8.627 8.740 8.573 8.651 12,608,720 +0.04(+0.42%)
Feb 07, 2011 8.585 8.680 8.555 8.615 8,497,390 +0.03(+0.35%)
Feb 04, 2011 8.513 8.657 8.465 8.585 14,117,614 +0.06(+0.70%)
Feb 03, 2011 8.477 8.567 8.387 8.525 8,771,010 -0.02(-0.21%)
Feb 02, 2011 8.327 8.651 8.327 8.543 17,950,728 +0.19(+2.22%)
Feb 01, 2011 8.429 8.489 8.315 8.357 21,818,976 -0.03(-0.36%)
Jan 31, 2011 8.285 8.393 8.087 8.387 18,844,592 +0.12(+1.43%)
Jan 28, 2011 8.423 8.501 8.057 8.268 21,541,416 -0.12(-1.41%)
Jan 27, 2011 8.195 8.465 8.177 8.387 18,715,124 +0.19(+2.26%)
Jan 26, 2011 8.297 8.387 8.099 8.201 35,126,816 +0.11(+1.41%)
Jan 25, 2011 8.051 8.099 7.950 8.087 15,127,759 -0.01(-0.15%)
Jan 24, 2011 7.938 8.177 7.938 8.099 20,948,104 +0.14(+1.81%)
Jan 21, 2011 8.022 8.045 7.866 7.956 20,686,836 -0.02(-0.23%)
Jan 20, 2011 8.111 8.117 7.728 7.974 52,837,296 -0.49(-5.80%)
Jan 19, 2011 8.728 8.866 8.387 8.465 23,976,168 -0.27(-3.09%)
Jan 18, 2011 8.543 8.752 8.543 8.734 14,306,144 +0.19(+2.26%)
Jan 14, 2011 8.453 8.631 8.417 8.541 13,826,447 +0.10(+1.24%)
Jan 13, 2011 8.501 8.525 8.375 8.436 10,339,914 -0.07(-0.81%)
Jan 12, 2011 8.519 8.621 8.429 8.505 10,199,541 +0.05(+0.55%)
Jan 11, 2011 8.597 8.663 8.435 8.459 12,678,357 -0.12(-1.40%)
Jan 10, 2011 8.633 8.657 8.513 8.579 15,767,342 -0.09(-1.00%)
Jan 07, 2011 8.836 8.841 8.645 8.666 9,872,515 -0.17(-1.93%)
Jan 06, 2011 8.824 8.848 8.543 8.836 22,210,008 +0.03(+0.34%)
Jan 05, 2011 8.812 8.962 8.758 8.806 15,334,363 -0.05(-0.54%)
Jan 04, 2011 8.998 9.052 8.740 8.854 12,272,912 -0.11(-1.27%)
Jan 03, 2011 9.106 9.184 8.926 8.968 11,746,399 -0.04(-0.40%)
Dec 31, 2010 8.944 9.004 8.842 9.004 4,338,616 +0.02(+0.20%)
Dec 30, 2010 8.998 9.028 8.896 8.986 5,143,770 -0.04(-0.46%)
Dec 29, 2010 9.124 9.190 8.968 9.028 5,876,580 -0.10(-1.05%)
Dec 28, 2010 9.016 9.217 9.016 9.124 13,282,142 +0.12(+1.33%)
Dec 27, 2010 8.848 9.106 8.818 9.004 11,398,509 +0.14(+1.55%)
Dec 23, 2010 8.848 8.908 8.842 8.866 4,537,016 -0.03(-0.34%)
Dec 22, 2010 8.830 8.926 8.824 8.896 7,246,662 +0.05(+0.61%)
Dec 21, 2010 8.836 8.938 8.836 8.842 9,235,080 +0.04(+0.48%)
Dec 20, 2010 8.836 8.926 8.776 8.800 14,472,938 -0.01(-0.07%)
Dec 17, 2010 8.716 8.836 8.692 8.806 20,676,968 +0.07(+0.75%)
Dec 16, 2010 8.692 8.884 8.692 8.740 13,678,624 +0.05(+0.55%)
Dec 15, 2010 8.758 8.830 8.627 8.692 22,705,142 -0.12(-1.36%)
Dec 14, 2010 9.004 9.004 8.758 8.812 12,778,708 -0.18(-2.00%)
Dec 13, 2010 9.160 9.178 8.962 8.992 9,942,495 -0.15(-1.61%)
Dec 10, 2010 9.082 9.190 9.070 9.139 10,548,370 +0.07(+0.76%)
Dec 09, 2010 9.088 9.142 8.986 9.070 11,384,994 +0.04(+0.46%)
Dec 08, 2010 9.106 9.106 8.842 9.028 14,472,491 -0.05(-0.59%)
Dec 07, 2010 9.160 9.184 9.016 9.082 22,302,046 +0.19(+2.09%)
Dec 06, 2010 8.998 9.010 8.845 8.896 11,244,830 -0.08(-0.87%)
Dec 03, 2010 8.657 8.986 8.621 8.974 19,246,460 +0.27(+3.10%)
Dec 02, 2010 8.405 8.938 8.393 8.704 42,926,972 +0.37(+4.38%)
Dec 01, 2010 8.147 8.435 8.135 8.339 33,164,280 +0.31(+3.80%)
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%)
Sep 01, 2010 6.236 6.710 6.230 6.431 19,629,886 +0.36(+5.87%)
Aug 31, 2010 6.272 6.284 6.057 6.075 20,940,858 -0.26(-4.16%)
Aug 30, 2010 6.374 6.494 6.302 6.338 14,748,411 -0.03(-0.47%)
Aug 27, 2010 6.128 6.422 5.895 6.368 27,143,368 +0.29(+4.83%)
Aug 26, 2010 6.356 6.356 6.063 6.075 24,743,212 -0.24(-3.84%)
Aug 25, 2010 6.188 6.386 5.985 6.317 16,963,246 +0.10(+1.69%)
Aug 24, 2010 6.428 6.440 6.200 6.212 23,454,006 -0.29(-4.51%)
Aug 23, 2010 6.662 6.680 6.494 6.506 16,702,276 -0.08(-1.18%)
Aug 20, 2010 6.716 6.775 6.542 6.584 26,583,704 -0.07(-0.99%)
Aug 19, 2010 6.793 6.883 6.627 6.650 19,991,996 -0.10(-1.51%)
Aug 18, 2010 6.590 6.859 6.554 6.752 23,554,156 +0.16(+2.36%)
Aug 17, 2010 6.775 6.859 6.596 6.596 20,686,874 -0.13(-1.96%)
Aug 16, 2010 6.596 6.859 6.590 6.728 23,097,976 +0.03(+0.45%)
Aug 13, 2010 6.590 6.734 6.590 6.698 25,513,550 +0.11(+1.73%)
Aug 12, 2010 6.590 6.763 6.500 6.584 29,923,866 -0.17(-2.57%)
Aug 11, 2010 6.440 6.883 6.386 6.757 51,662,260 +0.11(+1.64%)
Aug 10, 2010 6.961 7.009 6.566 6.648 50,979,916 -0.46(-6.51%)
Aug 09, 2010 7.315 7.387 7.081 7.111 32,888,250 -0.20(-2.78%)
Aug 06, 2010 7.446 7.452 7.291 7.315 32,730,348 -0.17(-2.32%)
Aug 05, 2010 7.428 7.629 7.428 7.488 9,972,076 -0.03(-0.40%)
Aug 04, 2010 7.452 7.548 7.297 7.518 18,162,276 +0.05(+0.64%)
Aug 03, 2010 7.740 7.740 7.458 7.470 20,812,786 -0.28(-3.56%)
Aug 02, 2010 7.698 7.812 7.548 7.746 12,901,205 +0.23(+3.03%)
Jul 30, 2010 7.458 7.608 7.357 7.518 16,173,014 -0.03(-0.40%)
Jul 29, 2010 7.782 7.782 7.416 7.548 20,247,030 -0.14(-1.87%)
Jul 28, 2010 7.866 7.956 7.635 7.692 17,036,330 -0.23(-2.95%)
Jul 27, 2010 7.968 8.117 7.836 7.926 24,546,488 -0.05(-0.60%)
Jul 26, 2010 7.668 8.004 7.620 7.974 29,146,364 +0.31(+4.07%)
Jul 23, 2010 7.866 7.908 7.590 7.662 44,099,588 -0.23(-2.96%)
Jul 22, 2010 7.884 8.093 7.794 7.896 26,053,670 +0.02(+0.30%)
Jul 21, 2010 8.752 8.776 7.794 7.872 71,976,864 -0.83(-9.57%)
Jul 20, 2010 8.345 8.722 8.225 8.704 23,777,444 +0.16(+1.82%)
Jul 19, 2010 8.483 8.645 8.369 8.549 10,117,474 +0.07(+0.78%)
Jul 16, 2010 8.854 8.968 8.429 8.483 15,779,501 -0.37(-4.13%)
Jul 15, 2010 8.938 8.980 8.686 8.848 21,493,154 -0.13(-1.40%)
Jul 14, 2010 8.872 9.154 8.830 8.974 35,008,960 +0.31(+3.60%)
Jul 13, 2010 8.576 8.746 8.360 8.663 19,561,412 +0.23(+2.77%)
Jul 12, 2010 8.327 8.573 8.315 8.429 18,949,326 +0.16(+1.88%)
Jul 09, 2010 8.237 8.291 8.135 8.273 10,648,257 +0.07(+0.88%)
Jul 08, 2010 8.129 8.273 8.004 8.201 20,609,126 +0.14(+1.71%)
Jul 07, 2010 7.980 8.147 7.776 8.063 19,206,636 +0.43(+5.57%)
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.