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, 2022 47.28 47.53 45.92 46.00 4,768,760 -1.66(-3.48%)
Oct 28, 2022 48.16 48.80 47.56 47.66 4,740,180 -0.47(-0.98%)
Oct 27, 2022 49.22 50.27 47.97 48.13 5,915,924 -1.32(-2.68%)
Oct 26, 2022 49.09 50.78 46.75 49.45 10,842,702 -4.27(-7.95%)
Oct 25, 2022 51.83 53.72 51.83 53.72 4,616,008 +1.57(+3.00%)
Oct 24, 2022 51.89 52.38 50.89 52.16 3,541,019 +0.56(+1.08%)
Oct 21, 2022 49.06 51.66 48.92 51.60 3,708,156 +2.48(+5.05%)
Oct 20, 2022 49.41 50.90 48.89 49.12 2,904,461 +0.17(+0.34%)
Oct 19, 2022 48.53 49.65 48.53 48.95 2,387,173 -0.11(-0.23%)
Oct 18, 2022 50.28 50.52 48.34 49.06 1,755,165 -0.08(-0.17%)
Oct 17, 2022 48.93 49.29 48.28 49.15 2,009,322 +1.34(+2.81%)
Oct 14, 2022 49.44 49.44 45.96 47.80 4,257,999 -1.32(-2.70%)
Oct 13, 2022 46.91 49.98 46.59 49.13 2,267,825 +1.13(+2.35%)
Oct 12, 2022 48.34 48.87 47.77 48.00 1,699,135 -0.14(-0.29%)
Oct 11, 2022 48.29 49.24 47.55 48.14 3,025,997 -0.24(-0.50%)
Oct 10, 2022 49.95 50.11 47.78 48.38 2,039,697 -1.42(-2.85%)
Oct 07, 2022 50.45 51.86 49.30 49.79 3,159,385 -1.81(-3.50%)
Oct 06, 2022 52.68 52.89 50.56 51.60 3,577,257 -1.59(-2.99%)
Oct 05, 2022 51.75 53.50 51.15 53.19 2,963,763 +0.40(+0.75%)
Oct 04, 2022 51.66 53.31 51.58 52.80 5,134,409 +2.07(+4.09%)
Oct 03, 2022 49.62 51.53 49.62 50.72 4,722,548 +1.42(+2.87%)
Sep 30, 2022 50.37 51.28 49.20 49.30 2,842,219 -1.07(-2.11%)
Sep 29, 2022 51.61 51.61 49.13 50.37 4,679,098 -2.41(-4.56%)
Sep 28, 2022 52.37 52.99 52.14 52.78 1,543,573 +0.42(+0.80%)
Sep 27, 2022 52.35 52.59 51.46 52.36 1,645,684 +1.06(+2.06%)
Sep 26, 2022 52.86 53.40 51.09 51.30 2,638,105 -2.21(-4.14%)
Sep 23, 2022 53.81 54.03 52.68 53.52 2,253,726 -0.98(-1.80%)
Sep 22, 2022 54.72 55.06 54.24 54.50 1,392,701 -0.64(-1.16%)
Sep 21, 2022 55.61 57.36 55.10 55.14 2,024,634 -0.37(-0.67%)
Sep 20, 2022 56.21 56.35 54.85 55.51 2,313,928 -1.29(-2.27%)
Sep 19, 2022 56.58 57.49 56.19 56.80 2,528,012 -0.63(-1.10%)
Sep 16, 2022 57.08 57.52 56.36 57.43 3,515,475 +0.12(+0.21%)
Sep 15, 2022 57.76 58.19 56.87 57.31 4,253,011 -0.59(-1.01%)
Sep 14, 2022 59.59 59.75 57.33 57.90 3,264,381 -1.85(-3.10%)
Sep 13, 2022 61.27 61.59 59.34 59.75 2,692,545 -3.23(-5.13%)
Sep 12, 2022 63.39 63.97 62.71 62.98 2,094,216 -0.05(-0.09%)
Sep 09, 2022 61.48 63.37 61.18 63.03 2,503,068 +2.47(+4.08%)
Sep 08, 2022 59.57 60.69 58.41 60.56 1,980,490 +0.47(+0.78%)
Sep 07, 2022 59.40 60.49 58.90 60.09 1,894,411 +0.25(+0.41%)
Sep 06, 2022 60.04 60.53 58.39 59.85 2,656,070 -0.11(-0.18%)
Sep 02, 2022 61.26 61.76 59.59 59.96 1,886,026 -0.41(-0.68%)
Sep 01, 2022 59.61 60.59 58.15 60.37 3,307,035 -0.95(-1.55%)
Aug 31, 2022 59.90 62.11 59.62 61.32 6,818,485 -2.25(-3.54%)
Aug 30, 2022 66.06 66.12 63.02 63.57 3,911,472 -2.88(-4.33%)
Aug 29, 2022 67.39 68.65 66.39 66.45 1,408,283 -1.89(-2.76%)
Aug 26, 2022 72.13 72.15 68.28 68.34 1,954,151 -4.23(-5.83%)
Aug 25, 2022 70.21 72.59 70.18 72.57 1,327,281 +2.90(+4.17%)
Aug 24, 2022 69.00 70.23 68.96 69.66 1,235,248 +0.47(+0.68%)
Aug 23, 2022 70.20 70.81 68.87 69.20 1,811,169 -0.92(-1.32%)
Aug 22, 2022 71.62 72.05 69.87 70.12 2,053,643 -3.11(-4.25%)
Aug 19, 2022 74.04 74.04 72.88 73.24 1,107,970 -1.52(-2.03%)
Aug 18, 2022 72.82 74.91 72.81 74.76 1,165,009 +2.19(+3.02%)
Aug 17, 2022 74.11 74.11 71.46 72.57 2,785,187 -2.39(-3.19%)
Aug 16, 2022 74.73 75.46 74.53 74.96 923,561 -0.32(-0.43%)
Aug 15, 2022 75.90 75.93 74.39 75.28 1,375,441 -1.13(-1.47%)
Aug 12, 2022 75.70 76.48 75.34 76.40 1,112,777 +0.88(+1.16%)
Aug 11, 2022 74.46 76.60 73.66 75.52 1,928,598 +1.95(+2.65%)
Aug 10, 2022 72.02 73.92 71.94 73.57 1,400,837 +2.75(+3.88%)
Aug 09, 2022 73.58 73.60 69.30 70.83 2,397,337 -3.43(-4.61%)
Aug 08, 2022 74.01 74.86 73.59 74.25 1,269,925 +0.12(+0.16%)
Aug 05, 2022 72.40 74.22 72.00 74.13 1,336,485 +0.51(+0.70%)
Aug 04, 2022 73.46 73.92 72.55 73.62 1,289,231 +0.21(+0.29%)
Aug 03, 2022 72.81 73.87 72.38 73.41 1,277,449 +1.05(+1.46%)
Aug 02, 2022 72.35 73.64 71.72 72.36 1,430,092 -0.49(-0.67%)
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.