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 )

98.55 +2.33 (+2.42%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 (%)
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%)
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.