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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.388 8.867 8.341 8.696 43,408,772 +0.46(+5.52%)
Oct 28, 2010 9.009 9.027 7.880 8.240 93,919,088 -0.76(-8.41%)
Oct 27, 2010 8.985 9.092 8.944 8.997 17,525,096 +0.24(+2.77%)
Oct 25, 2010 8.997 9.086 8.737 8.755 31,088,440 -0.22(-2.44%)
Oct 22, 2010 8.962 9.050 8.855 8.973 20,054,654 -0.03(-0.30%)
Oct 21, 2010 8.968 9.145 8.767 9.000 40,828,464 +0.01(+0.10%)
Oct 20, 2010 9.027 9.174 8.944 8.991 37,196,556 -0.02(-0.23%)
Oct 19, 2010 9.210 9.263 8.991 9.012 44,058,260 -0.40(-4.24%)
Oct 18, 2010 9.600 9.653 9.257 9.411 67,838,264 +0.24(+2.64%)
Oct 15, 2010 8.891 9.234 8.571 9.168 145,370,800 +1.67(+22.22%)
Oct 14, 2010 7.496 7.602 7.395 7.501 31,339,944 -0.03(-0.43%)
Oct 13, 2010 7.496 7.676 7.419 7.534 24,610,102 +0.11(+1.51%)
Oct 12, 2010 7.354 7.460 7.170 7.422 27,604,146 +0.15(+2.07%)
Oct 11, 2010 7.371 7.383 7.206 7.271 21,129,052 +0.06(+0.82%)
Oct 08, 2010 7.188 7.336 7.046 7.212 33,943,860 +0.20(+2.78%)
Oct 07, 2010 6.893 7.052 6.727 7.017 26,845,556 +0.22(+3.31%)
Oct 06, 2010 6.975 7.046 6.751 6.792 35,134,236 -0.26(-3.69%)
Oct 05, 2010 6.904 7.064 6.674 7.052 32,616,892 +0.27(+3.92%)
Oct 04, 2010 6.875 6.899 6.680 6.786 17,946,122 -0.12(-1.80%)
Oct 01, 2010 7.058 7.058 6.851 6.910 18,113,906 -0.05(-0.72%)
Sep 30, 2010 7.135 7.165 6.875 6.961 27,522,420 -0.14(-1.96%)
Sep 29, 2010 6.845 7.165 6.845 7.100 27,555,534 +0.19(+2.74%)
Sep 28, 2010 6.845 6.916 6.656 6.910 22,809,250 +0.08(+1.21%)
Sep 27, 2010 6.916 6.916 6.727 6.828 14,545,408 -0.04(-0.60%)
Sep 24, 2010 6.633 6.887 6.621 6.869 30,065,350 +0.31(+4.78%)
Sep 23, 2010 6.479 6.674 6.455 6.556 21,656,624 -0.01(-0.09%)
Sep 22, 2010 6.621 6.709 6.384 6.562 32,169,284 -0.20(-2.89%)
Sep 21, 2010 6.668 7.088 6.408 6.757 69,716,408 +0.08(+1.21%)
Sep 20, 2010 6.615 6.692 6.455 6.676 18,521,200 +0.08(+1.19%)
Sep 17, 2010 6.703 6.774 6.532 6.597 19,843,262 -0.14(-2.02%)
Sep 15, 2010 6.562 6.798 6.502 6.733 22,562,834 +0.17(+2.52%)
Sep 14, 2010 6.591 6.739 6.443 6.567 25,283,348 -0.08(-1.16%)
Sep 13, 2010 6.414 6.668 6.414 6.644 21,545,142 +0.29(+4.56%)
Sep 10, 2010 6.526 6.532 6.260 6.355 18,703,498 -0.17(-2.54%)
Sep 09, 2010 6.579 6.627 6.502 6.520 16,657,686 -0.01(-0.09%)
Sep 08, 2010 6.319 6.573 6.142 6.526 30,591,642 +0.12(+1.85%)
Sep 07, 2010 6.544 6.585 6.396 6.408 14,481,884 -0.20(-3.04%)
Sep 03, 2010 6.615 6.726 6.497 6.609 14,412,834 +0.11(+1.73%)
Sep 02, 2010 6.402 6.497 6.189 6.497 19,100,310 +0.15(+2.38%)
Sep 01, 2010 6.154 6.621 6.148 6.346 19,893,342 +0.35(+5.87%)
Aug 31, 2010 6.189 6.201 5.976 5.994 21,221,910 -0.26(-4.16%)
Aug 30, 2010 6.290 6.408 6.219 6.254 14,946,353 -0.03(-0.47%)
Aug 27, 2010 6.047 6.337 5.817 6.284 27,507,664 +0.29(+4.83%)
Aug 26, 2010 6.272 6.272 5.982 5.994 25,075,296 -0.24(-3.84%)
Aug 25, 2010 6.106 6.301 5.905 6.234 17,190,914 +0.10(+1.69%)
Aug 24, 2010 6.343 6.355 6.118 6.130 23,768,788 -0.29(-4.51%)
Aug 23, 2010 6.573 6.591 6.408 6.420 16,926,442 -0.08(-1.18%)
Aug 20, 2010 6.627 6.686 6.455 6.497 26,940,488 -0.07(-0.99%)
Aug 19, 2010 6.703 6.792 6.539 6.562 20,260,312 -0.10(-1.51%)
Aug 18, 2010 6.502 6.768 6.467 6.662 23,870,280 +0.15(+2.36%)
Aug 17, 2010 6.686 6.768 6.508 6.508 20,964,518 -0.13(-1.96%)
Aug 16, 2010 6.508 6.768 6.502 6.638 23,407,980 +0.03(+0.45%)
Aug 13, 2010 6.502 6.644 6.502 6.609 25,855,972 +0.11(+1.73%)
Aug 12, 2010 6.502 6.674 6.414 6.497 30,325,480 -0.17(-2.57%)
Aug 11, 2010 6.355 6.792 6.301 6.668 52,355,628 +0.11(+1.64%)
Aug 10, 2010 6.869 6.916 6.479 6.560 51,664,128 -0.46(-6.51%)
Aug 09, 2010 7.218 7.289 6.987 7.017 33,329,650 -0.20(-2.78%)
Aug 06, 2010 7.348 7.354 7.194 7.218 33,169,630 -0.17(-2.32%)
Aug 05, 2010 7.330 7.528 7.330 7.389 10,105,914 -0.03(-0.40%)
Aug 04, 2010 7.354 7.448 7.200 7.419 18,406,036 +0.05(+0.64%)
Aug 03, 2010 7.637 7.637 7.360 7.371 21,092,118 -0.27(-3.56%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.