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 )

94.79 +1.19 (+1.27%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 22, 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 (%)
Jul 29, 2011 8.483 8.573 8.303 8.321 18,742,784 -0.22(-2.59%)
Jul 28, 2011 8.651 8.692 8.525 8.543 13,002,803 -0.04(-0.49%)
Jul 27, 2011 8.824 8.836 8.465 8.585 18,841,290 -0.26(-2.98%)
Jul 26, 2011 8.782 8.986 8.782 8.848 17,419,942 +0.07(+0.82%)
Jul 25, 2011 8.597 8.890 8.477 8.776 22,665,594 +0.05(+0.55%)
Jul 22, 2011 8.698 9.004 8.471 8.728 29,753,166 +0.26(+3.11%)
Jul 21, 2011 8.746 8.800 8.381 8.465 75,005,336 -1.71(-16.83%)
Jul 20, 2011 10.29 10.29 10.03 10.18 25,238,698 +0.04(+0.35%)
Jul 19, 2011 9.957 10.18 9.951 10.14 15,501,793 +0.24(+2.42%)
Jul 18, 2011 10.06 10.06 9.663 9.903 11,843,046 -0.17(-1.67%)
Jul 15, 2011 10.11 10.20 9.939 10.07 9,837,117 +0.08(+0.78%)
Jul 14, 2011 10.15 10.25 9.963 9.992 14,546,589 -0.09(-0.89%)
Jul 13, 2011 10.03 10.16 9.980 10.08 9,749,556 +0.14(+1.42%)
Jul 12, 2011 9.980 10.06 9.861 9.942 11,795,192 -0.07(-0.69%)
Jul 11, 2011 9.974 10.11 9.861 10.01 12,185,388 -0.13(-1.33%)
Jul 08, 2011 9.909 10.15 9.891 10.15 15,317,019 +0.18(+1.77%)
Jul 07, 2011 10.09 10.18 9.951 9.968 23,729,478 +0.19(+1.96%)
Jul 06, 2011 9.729 9.891 9.717 9.777 11,600,519 +0.07(+0.74%)
Jul 05, 2011 9.759 9.759 9.591 9.705 10,839,237 -0.10(-0.98%)
Jul 01, 2011 9.693 9.807 9.555 9.801 8,999,848 +0.12(+1.24%)
Jun 30, 2011 9.339 9.687 9.339 9.681 14,215,817 +0.35(+3.79%)
Jun 29, 2011 9.220 9.375 9.154 9.327 9,727,495 +0.16(+1.70%)
Jun 28, 2011 9.333 9.339 9.106 9.172 14,013,925 +0.05(+0.59%)
Jun 27, 2011 9.160 9.268 9.046 9.118 15,912,453 -0.08(-0.85%)
Jun 24, 2011 9.405 9.417 9.022 9.196 78,265,232 -0.22(-2.35%)
Jun 23, 2011 8.878 9.480 8.878 9.417 30,524,662 +0.45(+5.01%)
Jun 22, 2011 8.812 9.202 8.812 8.968 19,285,110 +0.11(+1.29%)
Jun 21, 2011 8.675 8.950 8.651 8.854 17,639,862 +0.25(+2.85%)
Jun 20, 2011 8.540 8.692 8.471 8.609 9,663,931 +0.07(+0.84%)
Jun 17, 2011 8.866 8.902 8.495 8.537 18,766,552 -0.19(-2.20%)
Jun 16, 2011 8.944 8.968 8.627 8.728 15,100,026 -0.20(-2.21%)
Jun 15, 2011 9.232 9.429 8.902 8.926 22,785,170 -0.41(-4.43%)
Jun 14, 2011 9.244 9.537 9.232 9.339 17,485,476 +0.28(+3.04%)
Jun 13, 2011 9.148 9.250 9.016 9.064 12,714,194 -0.07(-0.82%)
Jun 10, 2011 9.202 9.256 9.040 9.139 13,070,030 -0.07(-0.81%)
Jun 09, 2011 9.244 9.339 9.154 9.214 10,945,704 -0.04(-0.45%)
Jun 08, 2011 9.202 9.471 9.064 9.256 14,106,462 -0.04(-0.45%)
Jun 07, 2011 9.345 9.483 9.283 9.298 8,761,359 -0.03(-0.32%)
Jun 06, 2011 9.484 9.549 9.322 9.327 8,827,261 -0.20(-2.08%)
Jun 03, 2011 9.657 9.753 9.495 9.525 12,552,046 -0.61(-6.03%)
May 24, 2011 10.04 10.30 10.00 10.14 10,054,279 +0.10(+0.95%)
May 23, 2011 9.927 10.14 9.921 10.04 8,964,730 -0.10(-1.00%)
May 20, 2011 9.921 10.19 9.900 10.14 13,365,770 +0.22(+2.17%)
May 19, 2011 10.14 10.14 9.819 9.927 12,122,155 -0.17(-1.72%)
May 18, 2011 9.939 10.21 9.915 10.10 10,654,369 +0.15(+1.51%)
May 17, 2011 10.03 10.10 9.795 9.951 13,968,363 -0.05(-0.54%)
May 16, 2011 10.25 10.30 9.968 10.00 13,388,288 -0.26(-2.57%)
May 13, 2011 10.31 10.32 10.17 10.27 9,492,044 -0.03(-0.29%)
May 12, 2011 10.50 10.54 10.28 10.30 12,632,247 -0.14(-1.38%)
May 11, 2011 10.60 10.67 10.35 10.44 10,460,640 -0.19(-1.80%)
May 10, 2011 10.46 10.71 10.42 10.63 14,195,652 +0.21(+2.01%)
May 09, 2011 10.35 10.59 10.30 10.42 11,290,164 +0.04(+0.40%)
May 06, 2011 10.34 10.54 10.28 10.38 10,867,118 +0.14(+1.34%)
May 05, 2011 10.31 10.44 10.21 10.24 15,238,534 -0.13(-1.21%)
May 04, 2011 10.36 10.46 10.02 10.37 19,497,308 +0.08(+0.76%)
May 03, 2011 10.56 10.59 10.27 10.29 20,026,314 -0.21(-2.00%)
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.