Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Seagate Technology Plc (NQ: STX )

100.37 +0.58 (+0.58%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 99.42 101.21 98.91 100.37 2,708,521 +0.58(+0.58%)
Oct 30, 2024 100.97 101.30 98.94 99.79 2,862,211 -1.54(-1.52%)
Oct 29, 2024 101.36 101.71 100.19 101.33 2,029,085 +0.01(+0.01%)
Oct 28, 2024 103.77 103.89 101.03 101.32 2,795,447 -1.69(-1.64%)
Oct 25, 2024 104.22 105.65 102.92 103.01 2,485,899 -0.97(-0.93%)
Oct 24, 2024 104.53 105.08 102.35 103.98 2,746,534 +0.46(+0.44%)
Oct 23, 2024 105.74 107.80 102.46 103.52 8,821,724 -9.12(-8.10%)
Oct 22, 2024 111.90 112.75 110.33 112.64 3,161,934 +0.23(+0.20%)
Oct 21, 2024 111.61 112.58 109.32 112.41 2,419,225 +0.29(+0.26%)
Oct 18, 2024 112.65 114.67 111.70 112.12 1,951,046 -0.33(-0.29%)
Oct 17, 2024 112.38 113.31 111.99 112.45 1,728,329 +0.72(+0.64%)
Oct 16, 2024 111.23 112.87 110.62 111.73 1,263,445 -0.06(-0.05%)
Oct 15, 2024 112.04 115.32 111.37 111.79 2,511,158 +0.73(+0.66%)
Oct 14, 2024 110.00 111.42 108.84 111.06 1,619,131 +1.25(+1.14%)
Oct 11, 2024 107.98 109.89 107.94 109.81 1,055,127 +1.69(+1.56%)
Oct 10, 2024 107.75 108.73 106.51 108.12 1,325,925 -1.17(-1.07%)
Oct 09, 2024 109.10 109.39 105.55 109.29 3,410,578 +0.64(+0.59%)
Oct 08, 2024 106.97 108.95 106.50 108.65 1,551,424 +2.52(+2.37%)
Oct 07, 2024 106.09 106.61 104.52 106.13 1,871,303 -1.11(-1.04%)
Oct 04, 2024 109.88 109.88 106.36 107.24 1,452,321 -1.56(-1.43%)
Oct 03, 2024 108.04 109.42 107.82 108.80 1,158,591 +0.24(+0.22%)
Oct 02, 2024 108.06 110.00 107.20 108.56 1,476,942 +0.74(+0.69%)
Oct 01, 2024 109.27 109.27 106.50 107.82 2,154,984 -1.71(-1.56%)
Sep 30, 2024 108.75 109.61 107.81 109.53 1,600,707 +0.79(+0.73%)
Sep 27, 2024 110.68 110.72 108.15 108.74 1,320,016 -2.02(-1.82%)
Sep 26, 2024 110.01 110.93 107.82 110.76 2,660,939 +3.00(+2.78%)
Sep 25, 2024 106.25 107.76 106.06 107.76 1,694,778 +1.13(+1.06%)
Sep 24, 2024 106.03 106.78 104.84 106.63 1,626,054 +0.75(+0.71%)
Sep 23, 2024 105.11 106.75 104.90 105.88 1,477,333 +1.84(+1.77%)
Sep 20, 2024 103.14 105.09 103.14 104.04 5,584,542 +0.62(+0.60%)
Sep 19, 2024 102.80 103.77 101.90 103.42 1,517,015 +3.17(+3.16%)
Sep 18, 2024 101.50 102.79 100.05 100.25 1,845,966 -1.13(-1.12%)
Sep 17, 2024 101.64 101.84 100.41 101.39 1,509,435 +0.63(+0.62%)
Sep 16, 2024 101.15 101.41 100.31 100.76 1,604,196 -0.69(-0.68%)
Sep 13, 2024 100.17 102.09 99.33 101.45 1,807,210 +1.50(+1.50%)
Sep 12, 2024 101.28 101.60 99.41 99.95 2,016,090 -1.90(-1.86%)
Sep 11, 2024 101.64 102.05 99.39 101.84 2,389,566 +0.27(+0.26%)
Sep 10, 2024 100.59 102.06 99.27 101.58 1,891,541 +0.91(+0.91%)
Sep 09, 2024 98.69 100.70 97.33 100.66 2,334,212 +3.34(+3.43%)
Sep 06, 2024 99.63 100.04 96.68 97.33 2,630,099 -2.81(-2.81%)
Sep 05, 2024 99.41 101.46 99.19 100.14 1,748,088 +0.08(+0.08%)
Sep 04, 2024 95.46 100.36 94.07 100.06 3,943,005 +3.92(+4.08%)
Sep 03, 2024 98.88 98.88 95.62 96.13 1,681,517 -2.75(-2.78%)
Aug 30, 2024 98.16 98.92 97.28 98.88 1,989,041 +2.00(+2.06%)
Aug 29, 2024 98.40 99.67 96.51 96.89 2,056,563 -1.70(-1.72%)
Aug 28, 2024 99.33 99.35 96.78 98.59 2,071,486 -1.45(-1.45%)
Aug 27, 2024 102.27 102.29 99.85 100.04 2,439,824 -4.02(-3.87%)
Aug 26, 2024 103.06 104.53 102.26 104.06 1,412,349 +0.35(+0.34%)
Aug 23, 2024 103.64 103.97 102.79 103.71 955,633 +1.17(+1.14%)
Aug 22, 2024 104.12 104.51 102.22 102.54 995,769 -1.20(-1.16%)
Aug 21, 2024 103.50 104.20 102.74 103.74 1,157,860 +0.88(+0.86%)
Aug 20, 2024 103.14 104.32 102.14 102.86 1,714,759 -0.41(-0.39%)
Aug 19, 2024 100.88 103.30 100.08 103.27 3,204,606 +2.22(+2.19%)
Aug 16, 2024 99.53 101.88 98.70 101.05 2,511,171 +2.11(+2.13%)
Aug 15, 2024 98.20 99.49 97.56 98.94 2,211,776 +2.53(+2.63%)
Aug 14, 2024 98.16 98.33 96.04 96.41 2,190,769 -1.13(-1.16%)
Aug 13, 2024 96.54 97.57 96.06 97.54 1,648,484 +2.35(+2.47%)
Aug 12, 2024 95.37 96.44 94.46 95.19 1,293,269 -0.45(-0.47%)
Aug 09, 2024 94.57 96.34 93.65 95.64 1,493,557 +0.82(+0.87%)
Aug 08, 2024 91.68 94.97 90.59 94.81 2,348,218 +3.33(+3.64%)
Aug 07, 2024 94.04 94.68 91.42 91.48 3,407,867 -1.57(-1.69%)
Aug 06, 2024 92.77 95.24 92.49 93.05 3,230,434 +1.13(+1.23%)
Aug 05, 2024 89.98 93.27 89.40 91.92 3,388,375 -2.02(-2.15%)
Aug 02, 2024 94.86 95.51 92.83 93.94 4,234,610 -4.41(-4.48%)
Aug 01, 2024 101.35 103.49 97.45 98.35 3,460,067 -3.14(-3.09%)
Jul 31, 2024 101.67 102.09 99.54 101.49 2,688,454 +3.05(+3.10%)
Jul 30, 2024 102.81 103.01 97.98 98.44 3,076,302 -4.25(-4.14%)
Jul 29, 2024 103.38 103.60 100.68 102.69 2,997,569 -0.30(-0.29%)
Jul 26, 2024 104.31 105.04 102.19 102.99 3,089,897 -0.28(-0.27%)
Jul 25, 2024 108.08 108.34 102.95 103.27 4,222,275 -5.53(-5.09%)
Jul 24, 2024 108.27 112.81 106.44 108.80 9,498,873 +4.20(+4.02%)
Jul 23, 2024 104.47 105.88 103.80 104.60 3,838,694 -0.87(-0.83%)
Jul 22, 2024 103.44 105.54 102.71 105.47 2,326,333 +3.53(+3.46%)
Jul 19, 2024 103.27 103.57 101.78 101.94 1,990,582 -0.83(-0.81%)
Jul 18, 2024 105.06 105.06 101.80 102.78 2,252,649 -1.43(-1.37%)
Jul 17, 2024 106.20 106.20 103.82 104.21 2,844,297 -3.77(-3.49%)
Jul 16, 2024 108.57 108.90 107.46 107.98 1,946,515 -0.23(-0.21%)
Jul 15, 2024 106.63 108.22 105.45 108.21 2,226,753 +1.83(+1.72%)
Jul 12, 2024 105.72 108.24 105.10 106.38 2,054,408 +0.98(+0.93%)
Jul 11, 2024 106.28 106.28 104.30 105.40 1,633,152 -0.62(-0.58%)
Jul 10, 2024 104.30 106.27 103.91 106.02 2,081,356 +2.36(+2.28%)
Jul 09, 2024 102.71 104.28 102.29 103.65 1,629,233 +0.91(+0.89%)
Jul 08, 2024 102.14 103.81 101.86 102.74 2,014,651 +1.38(+1.36%)
Jul 05, 2024 100.79 101.65 100.39 101.36 1,558,993 +0.67(+0.66%)
Jul 03, 2024 102.44 102.65 100.53 100.69 1,066,940 -1.75(-1.71%)
Jul 02, 2024 101.58 103.30 101.33 102.44 1,109,997 +0.69(+0.67%)
Jul 01, 2024 102.31 102.67 101.11 101.75 1,306,741 -0.83(-0.80%)
Jun 28, 2024 103.77 104.77 102.43 102.58 1,560,481 -0.82(-0.80%)
Jun 27, 2024 102.01 103.63 101.11 103.40 1,375,954 +1.34(+1.31%)
Jun 26, 2024 102.93 103.31 101.13 102.06 1,966,413 -0.98(-0.95%)
Jun 25, 2024 103.06 103.49 101.32 103.05 2,293,608 +0.41(+0.40%)
Jun 24, 2024 102.11 103.06 101.36 102.64 1,796,690 +0.25(+0.24%)
Jun 21, 2024 101.92 103.06 100.33 102.39 3,448,331 +0.46(+0.45%)
Jun 20, 2024 104.41 104.82 101.66 101.93 3,130,433 -2.65(-2.54%)
Jun 18, 2024 104.75 106.48 104.12 104.59 2,887,160 +0.01(+0.01%)
Jun 17, 2024 103.04 105.35 102.36 104.58 2,162,701 +2.09(+2.04%)
Jun 14, 2024 101.97 102.70 101.65 102.48 1,328,939 -0.89(-0.86%)
Jun 13, 2024 101.49 103.61 101.35 103.37 1,990,330 +1.89(+1.86%)
Jun 12, 2024 101.73 103.89 100.71 101.49 3,356,240 +1.19(+1.19%)
Jun 11, 2024 97.69 100.42 97.24 100.29 2,853,029 +2.09(+2.13%)
Jun 10, 2024 94.20 98.23 93.75 98.20 2,292,917 +3.36(+3.55%)
Jun 07, 2024 94.48 95.85 93.82 94.84 1,803,121 +0.11(+0.11%)
Jun 06, 2024 94.96 95.31 93.49 94.73 1,459,788 -0.59(-0.62%)
Jun 05, 2024 91.77 96.39 91.77 95.32 3,002,543 +4.69(+5.17%)
Jun 04, 2024 89.71 91.18 89.06 90.63 3,773,961 +0.51(+0.57%)
Jun 03, 2024 92.39 92.69 89.35 90.12 2,733,139 -1.88(-2.05%)
May 31, 2024 92.61 93.51 89.24 92.01 3,637,912 -0.46(-0.50%)
May 30, 2024 93.31 94.53 91.12 92.47 2,326,699 -0.54(-0.58%)
May 29, 2024 94.04 95.08 92.13 93.01 3,651,039 -2.55(-2.66%)
May 28, 2024 93.74 95.64 93.31 95.56 3,019,650 +2.61(+2.81%)
May 24, 2024 92.74 93.42 91.76 92.94 1,319,219 +0.72(+0.78%)
May 23, 2024 94.73 95.48 91.78 92.22 1,865,769 -1.19(-1.28%)
May 22, 2024 92.79 93.81 92.40 93.42 2,157,635 +1.06(+1.14%)
May 21, 2024 92.48 93.72 91.82 92.36 3,217,654 -3.17(-3.32%)
May 20, 2024 93.96 95.85 93.91 95.53 1,506,863 +1.52(+1.62%)
May 17, 2024 97.20 97.20 93.52 94.01 2,696,712 -2.93(-3.02%)
May 16, 2024 97.59 97.89 96.72 96.94 1,879,546 -0.47(-0.49%)
May 15, 2024 95.95 97.61 95.51 97.41 2,910,604 +2.47(+2.60%)
May 14, 2024 93.29 95.33 92.41 94.95 2,385,180 +3.03(+3.30%)
May 13, 2024 93.30 93.33 91.23 91.92 2,035,510 -0.85(-0.91%)
May 10, 2024 91.18 92.80 91.08 92.77 2,849,525 +2.31(+2.55%)
May 09, 2024 88.98 90.71 88.59 90.46 1,763,519 +1.60(+1.80%)
May 08, 2024 87.58 89.00 87.58 88.86 925,591 +0.53(+0.60%)
May 07, 2024 88.94 89.65 88.23 88.32 1,323,407 -0.34(-0.38%)
May 06, 2024 86.90 89.77 86.83 88.66 1,958,507 +2.32(+2.69%)
May 03, 2024 86.63 86.74 85.53 86.34 1,677,567 +1.19(+1.40%)
May 02, 2024 85.49 85.58 83.35 85.15 1,434,495 +0.47(+0.56%)
May 01, 2024 85.82 86.62 83.22 84.67 2,075,138 -0.10(-0.12%)
Apr 30, 2024 84.31 85.49 84.27 84.77 2,141,319 -0.17(-0.20%)
Apr 29, 2024 84.84 85.86 84.23 84.94 2,077,676 +0.04(+0.05%)
Apr 26, 2024 86.45 86.54 84.02 84.90 3,686,527 -1.20(-1.40%)
Apr 25, 2024 84.76 86.96 83.34 86.10 3,207,080 +0.15(+0.17%)
Apr 24, 2024 86.40 89.79 82.24 85.96 7,372,151 +0.57(+0.67%)
Apr 23, 2024 84.52 86.46 84.48 85.38 6,088,318 +1.33(+1.58%)
Apr 22, 2024 81.53 84.52 81.45 84.05 3,610,799 +2.68(+3.30%)
Apr 19, 2024 82.66 83.17 81.22 81.37 2,922,193 -0.97(-1.17%)
Apr 18, 2024 82.68 84.07 82.21 82.33 1,836,029 -0.75(-0.90%)
Apr 17, 2024 83.83 85.16 82.93 83.08 3,512,392 +0.51(+0.62%)
Apr 16, 2024 82.43 83.59 81.92 82.57 2,486,948 -0.20(-0.24%)
Apr 15, 2024 85.53 85.95 82.20 82.77 2,964,110 -1.29(-1.54%)
Apr 12, 2024 86.22 86.50 83.97 84.06 2,563,665 -3.54(-4.04%)
Apr 11, 2024 86.95 87.67 86.23 87.60 1,997,033 +0.78(+0.90%)
Apr 10, 2024 87.40 87.68 85.19 86.82 3,243,155 -1.52(-1.72%)
Apr 09, 2024 88.85 89.75 86.67 88.34 2,854,566 +0.37(+0.43%)
Apr 08, 2024 90.11 90.82 87.55 87.97 2,647,940 -0.83(-0.93%)
Apr 05, 2024 90.17 90.17 88.46 88.80 2,632,956 -0.76(-0.85%)
Apr 04, 2024 91.84 92.98 89.39 89.56 2,312,187 -0.86(-0.95%)
Apr 03, 2024 88.50 91.47 88.46 90.42 2,619,651 +1.38(+1.55%)
Apr 02, 2024 88.69 89.78 88.03 89.03 3,289,742 -1.53(-1.69%)
Apr 01, 2024 91.92 93.09 90.50 90.56 2,708,614 -1.25(-1.36%)
Mar 28, 2024 93.31 91.71 91.65 91.82 3,340,552 -1.51(-1.62%)
Mar 27, 2024 94.39 95.05 92.10 93.33 2,799,283 -0.14(-0.15%)
Mar 26, 2024 92.26 96.65 91.53 93.47 7,445,207 +6.42(+7.38%)
Mar 25, 2024 87.50 87.84 86.46 87.04 1,859,852 -0.79(-0.90%)
Mar 22, 2024 87.63 88.43 86.49 87.83 2,487,083 +0.55(+0.63%)
Mar 21, 2024 90.14 90.26 86.95 87.28 3,967,669 +1.02(+1.18%)
Mar 20, 2024 84.98 86.70 84.31 86.26 2,392,500 +1.53(+1.81%)
Mar 19, 2024 82.84 85.00 82.42 84.73 1,935,181 +1.16(+1.38%)
Mar 18, 2024 84.82 85.30 83.30 83.58 2,312,805 -0.61(-0.72%)
Mar 15, 2024 83.13 84.21 82.85 84.18 6,211,343 +0.24(+0.29%)
Mar 14, 2024 86.21 86.26 83.45 83.94 3,393,428 -2.85(-3.28%)
Mar 13, 2024 88.57 88.57 86.54 86.79 3,818,429 -2.39(-2.68%)
Mar 12, 2024 90.32 90.78 88.82 89.18 2,956,638 -0.62(-0.69%)
Mar 11, 2024 89.38 89.96 88.20 89.79 2,658,499 -0.93(-1.02%)
Mar 08, 2024 91.39 92.89 90.50 90.72 2,806,553 -1.10(-1.19%)
Mar 07, 2024 92.62 92.96 89.40 91.82 4,726,048 -0.32(-0.35%)
Mar 06, 2024 97.87 99.11 91.00 92.14 5,396,688 -4.39(-4.55%)
Mar 05, 2024 95.32 96.70 94.99 96.54 2,443,676 +0.24(+0.25%)
Mar 04, 2024 95.46 97.81 94.71 96.29 3,640,106 +1.19(+1.26%)
Mar 01, 2024 92.98 96.07 92.12 95.10 5,266,861 +4.02(+4.42%)
Feb 29, 2024 90.51 91.46 90.26 91.08 2,232,102 +1.41(+1.57%)
Feb 28, 2024 88.20 90.00 88.20 89.67 2,022,522 +0.89(+1.00%)
Feb 27, 2024 88.84 91.03 88.03 88.78 3,454,314 +2.00(+2.30%)
Feb 26, 2024 86.31 87.85 85.87 86.78 2,180,471 +0.67(+0.77%)
Feb 23, 2024 86.35 86.54 85.18 86.11 1,493,584 -0.04(-0.05%)
Feb 22, 2024 84.48 86.52 84.19 86.15 2,262,472 +3.05(+3.67%)
Feb 21, 2024 84.10 84.24 82.17 83.10 1,970,036 -1.83(-2.16%)
Feb 20, 2024 85.31 85.51 83.72 84.93 1,819,735 -0.73(-0.86%)
Feb 16, 2024 86.34 86.81 85.24 85.66 1,836,501 -0.63(-0.73%)
Feb 15, 2024 85.02 86.62 84.97 86.29 1,327,413 +1.32(+1.56%)
Feb 14, 2024 86.23 86.32 84.32 84.97 1,911,620 -0.34(-0.40%)
Feb 13, 2024 85.49 85.89 84.22 85.31 2,084,963 -1.90(-2.18%)
Feb 12, 2024 87.43 88.74 87.10 87.21 1,634,458 -0.30(-0.35%)
Feb 09, 2024 85.86 87.57 85.50 87.51 1,570,047 +1.69(+1.97%)
Feb 08, 2024 84.86 86.39 83.97 85.82 1,731,010 +0.90(+1.06%)
Feb 07, 2024 84.65 85.46 83.52 84.92 1,858,013 +0.55(+0.65%)
Feb 06, 2024 84.21 84.92 83.66 84.37 2,615,516 +0.69(+0.82%)
Feb 05, 2024 85.32 85.33 83.31 83.69 2,208,038 -1.98(-2.31%)
Feb 02, 2024 84.81 86.10 84.11 85.66 2,207,054 +0.70(+0.83%)
Feb 01, 2024 84.06 85.65 84.06 84.96 2,072,432 +1.10(+1.31%)
Jan 31, 2024 85.50 85.91 83.58 83.86 5,333,924 -1.87(-2.18%)
Jan 30, 2024 86.92 87.29 85.34 85.73 2,458,315 -1.02(-1.17%)
Jan 29, 2024 88.76 89.65 86.51 86.75 2,705,755 -1.77(-2.00%)
Jan 26, 2024 88.96 90.09 87.51 88.52 3,137,678 -0.54(-0.60%)
Jan 25, 2024 89.26 89.26 84.66 89.06 5,879,481 +1.78(+2.04%)
Jan 24, 2024 88.21 88.36 86.18 87.28 3,852,316 -0.06(-0.07%)
Jan 23, 2024 85.69 87.40 84.94 87.34 4,117,182 +2.08(+2.45%)
Jan 22, 2024 85.14 86.51 84.07 85.25 4,307,539 +1.64(+1.97%)
Jan 19, 2024 82.80 83.63 82.08 83.61 2,377,859 +1.42(+1.73%)
Jan 18, 2024 82.91 84.47 81.36 82.19 1,791,449 +0.63(+0.77%)
Jan 17, 2024 82.91 82.96 80.69 81.56 2,464,749 -1.45(-1.75%)
Jan 16, 2024 81.84 83.56 80.61 83.01 3,077,355 +1.99(+2.45%)
Jan 12, 2024 80.66 81.07 80.14 81.02 2,158,432 +1.02(+1.27%)
Jan 11, 2024 79.74 80.10 77.71 80.01 2,818,686 -0.90(-1.11%)
Jan 10, 2024 78.28 80.99 78.03 80.91 2,309,923 +2.50(+3.18%)
Jan 09, 2024 78.25 78.55 77.71 78.41 1,503,568 -0.85(-1.07%)
Jan 08, 2024 78.37 79.63 78.37 79.26 2,214,281 +0.69(+0.87%)
Jan 05, 2024 79.41 80.08 78.12 78.58 1,458,488 -0.48(-0.61%)
Jan 04, 2024 78.15 79.64 78.12 79.06 1,391,097 +0.33(+0.42%)
Jan 03, 2024 79.58 80.60 78.37 78.72 2,936,234 -2.21(-2.73%)
Jan 02, 2024 82.90 83.00 80.57 80.94 2,055,050 -2.62(-3.14%)
Dec 29, 2023 84.73 85.13 83.36 83.56 1,324,019 -1.39(-1.64%)
Dec 28, 2023 83.98 84.99 83.89 84.95 1,623,287 +1.09(+1.30%)
Dec 27, 2023 84.43 84.53 83.54 83.86 983,366 -0.19(-0.22%)
Dec 26, 2023 83.35 84.19 83.24 84.05 958,788 +0.69(+0.83%)
Dec 22, 2023 83.61 83.90 83.04 83.35 1,025,275 -0.14(-0.16%)
Dec 21, 2023 81.74 83.53 81.54 83.49 2,086,310 +3.38(+4.22%)
Dec 20, 2023 81.21 81.61 80.08 80.11 1,931,555 -1.32(-1.62%)
Dec 19, 2023 81.23 82.18 81.12 81.43 1,469,479 -0.07(-0.08%)
Dec 18, 2023 81.84 82.24 81.19 81.50 2,012,150 -0.30(-0.37%)
Dec 15, 2023 82.35 82.91 81.56 81.80 5,275,711 -1.02(-1.23%)
Dec 14, 2023 84.00 85.35 82.63 82.82 3,601,339 -0.10(-0.12%)
Dec 13, 2023 79.83 82.96 79.76 82.92 3,779,383 +2.72(+3.39%)
Dec 12, 2023 79.64 80.20 78.90 80.20 2,171,583 +0.62(+0.78%)
Dec 11, 2023 78.62 80.30 78.59 79.58 2,472,550 +1.36(+1.74%)
Dec 08, 2023 76.17 78.38 76.08 78.22 2,431,413 +1.76(+2.30%)
Dec 07, 2023 75.93 77.23 75.80 76.46 2,306,134 +0.94(+1.25%)
Dec 06, 2023 75.84 77.03 75.43 75.52 2,598,670 +0.83(+1.10%)
Dec 05, 2023 75.84 76.06 74.61 74.70 1,862,787 -1.58(-2.07%)
Dec 04, 2023 76.32 76.91 75.82 76.28 1,493,957 -0.57(-0.75%)
Dec 01, 2023 76.59 77.07 75.96 76.85 2,091,476 +0.08(+0.10%)
Nov 30, 2023 76.19 77.09 75.69 76.78 3,188,944 +0.60(+0.79%)
Nov 29, 2023 76.05 76.72 75.63 76.17 2,114,262 +1.49(+1.99%)
Nov 28, 2023 74.72 75.11 74.06 74.69 1,317,798 -0.59(-0.79%)
Nov 27, 2023 74.25 75.84 74.13 75.28 1,981,591 +1.44(+1.95%)
Nov 24, 2023 73.42 74.19 73.42 73.84 667,068 -0.46(-0.61%)
Nov 22, 2023 73.87 75.06 73.87 74.30 965,119 +0.48(+0.64%)
Nov 21, 2023 74.54 74.60 73.30 73.82 1,777,542 -0.97(-1.30%)
Nov 20, 2023 73.65 74.97 73.46 74.80 1,558,299 +1.15(+1.56%)
Nov 17, 2023 73.77 73.99 73.19 73.65 1,523,400 +0.28(+0.38%)
Nov 16, 2023 72.15 73.42 72.15 73.37 1,791,401 +1.01(+1.39%)
Nov 15, 2023 72.55 72.86 71.88 72.36 1,949,213 -0.06(-0.08%)
Nov 14, 2023 71.34 72.61 71.05 72.42 2,754,088 +2.08(+2.95%)
Nov 13, 2023 70.23 70.70 69.56 70.34 2,615,435 +0.05(+0.07%)
Nov 10, 2023 70.43 70.43 68.98 70.29 2,024,247 +0.41(+0.58%)
Nov 09, 2023 69.76 70.91 69.51 69.88 2,403,179 +0.14(+0.19%)
Nov 08, 2023 68.92 69.82 68.34 69.75 1,831,606 +0.99(+1.44%)
Nov 07, 2023 68.73 69.16 68.24 68.76 1,924,856 -0.28(-0.41%)
Nov 06, 2023 69.79 70.36 68.50 69.04 2,296,169 -1.12(-1.59%)
Nov 03, 2023 70.37 71.65 69.89 70.16 2,405,072 +0.46(+0.65%)
Nov 02, 2023 69.88 70.28 68.67 69.70 2,927,150 +0.55(+0.80%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.