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 (%)
Apr 30, 2012 17.47 18.33 17.45 18.18 28,054,166 +0.70(+3.99%)
Apr 27, 2012 17.20 17.70 16.46 17.49 52,878,936 -0.89(-4.86%)
Apr 26, 2012 18.33 18.61 18.09 18.38 16,047,228 +0.04(+0.23%)
Apr 25, 2012 17.67 18.51 17.65 18.34 24,082,560 +0.70(+3.95%)
Apr 24, 2012 17.39 17.66 17.28 17.64 16,316,757 +0.31(+1.77%)
Apr 23, 2012 17.14 17.41 17.08 17.33 22,447,726 +0.07(+0.38%)
Apr 20, 2012 17.14 17.43 16.98 17.27 20,514,742 +0.26(+1.53%)
Apr 19, 2012 17.24 17.49 16.82 17.01 27,220,392 -0.11(-0.66%)
Apr 18, 2012 16.91 17.49 16.67 17.12 51,066,464 +0.63(+3.84%)
Apr 17, 2012 17.08 17.13 16.49 16.49 34,709,800 -0.36(-2.16%)
Apr 16, 2012 16.82 17.14 16.56 16.85 34,646,856 +0.66(+4.11%)
Apr 13, 2012 15.91 16.42 15.88 16.19 17,335,716 +0.23(+1.46%)
Apr 12, 2012 15.38 16.03 15.38 15.95 13,804,940 +0.65(+4.23%)
Apr 11, 2012 15.38 15.64 15.22 15.30 14,800,112 +0.15(+0.98%)
Apr 10, 2012 15.75 15.89 15.10 15.16 14,191,016 -0.52(-3.29%)
Apr 09, 2012 15.10 15.80 15.02 15.67 18,510,180 +0.47(+3.08%)
Apr 05, 2012 15.80 15.84 14.70 15.20 53,373,548 -1.02(-6.27%)
Apr 04, 2012 16.31 16.34 16.12 16.22 15,745,472 -0.27(-1.61%)
Apr 03, 2012 16.39 16.67 16.30 16.49 15,047,917 -0.04(-0.25%)
Apr 02, 2012 15.97 16.55 15.88 16.53 16,703,321 +0.59(+3.73%)
Mar 30, 2012 16.11 16.14 15.62 15.93 10,234,920 -0.08(-0.50%)
Mar 29, 2012 15.94 16.04 15.62 16.01 11,611,066 -0.08(-0.51%)
Mar 28, 2012 16.33 16.46 15.93 16.10 14,937,048 -0.07(-0.44%)
Mar 27, 2012 16.55 16.55 16.15 16.17 11,365,885 -0.33(-1.97%)
Mar 26, 2012 16.59 16.59 16.32 16.49 9,562,962 -0.04(-0.21%)
Mar 23, 2012 16.49 16.58 16.12 16.53 14,492,366 +0.02(+0.11%)
Mar 22, 2012 15.78 16.54 15.76 16.51 20,885,406 +0.72(+4.57%)
Mar 21, 2012 15.78 15.92 15.56 15.79 11,768,587 +0.08(+0.53%)
Mar 20, 2012 15.54 15.77 15.33 15.71 11,585,057 +0.08(+0.49%)
Mar 19, 2012 15.71 15.89 15.43 15.63 14,700,956 -0.16(-1.01%)
Mar 16, 2012 15.87 15.98 15.53 15.79 26,162,826 +0.08(+0.49%)
Mar 15, 2012 16.20 16.27 15.61 15.71 23,122,556 -0.50(-3.10%)
Mar 14, 2012 16.51 16.73 16.02 16.21 16,630,904 -0.34(-2.04%)
Mar 13, 2012 16.61 16.66 16.23 16.55 14,839,817 +0.07(+0.43%)
Mar 12, 2012 16.69 16.75 16.46 16.48 10,379,229 -0.27(-1.59%)
Mar 09, 2012 16.57 16.92 16.57 16.75 15,305,361 +0.21(+1.25%)
Mar 08, 2012 16.37 16.88 16.37 16.54 19,910,948 +0.21(+1.30%)
Mar 07, 2012 16.10 16.37 15.97 16.33 13,718,330 +0.42(+2.66%)
Mar 06, 2012 16.21 16.32 15.68 15.90 16,938,598 -0.45(-2.73%)
Mar 05, 2012 16.02 16.43 16.01 16.35 16,709,961 +0.22(+1.39%)
Mar 02, 2012 16.10 16.40 15.83 16.13 20,782,776 -0.05(-0.29%)
Mar 01, 2012 15.63 16.20 15.36 16.17 17,858,238 +0.65(+4.19%)
Feb 29, 2012 16.08 16.23 15.52 15.52 17,380,374 -0.48(-3.03%)
Feb 28, 2012 15.87 16.04 15.77 16.01 12,140,902 +0.22(+1.39%)
Feb 27, 2012 16.11 16.37 15.78 15.79 18,434,490 -0.46(-2.84%)
Feb 24, 2012 16.13 16.42 16.11 16.25 16,843,872 +0.22(+1.40%)
Feb 23, 2012 15.58 16.20 15.58 16.03 16,675,674 +0.39(+2.48%)
Feb 22, 2012 15.73 15.84 15.57 15.64 11,298,675 -0.16(-0.99%)
Feb 21, 2012 15.96 16.03 15.64 15.80 8,346,621 -0.09(-0.60%)
Feb 17, 2012 16.11 16.14 15.84 15.89 11,527,381 -0.18(-1.10%)
Feb 16, 2012 15.65 16.14 15.55 16.07 16,911,358 +0.58(+3.74%)
Feb 15, 2012 15.73 15.82 15.40 15.49 16,320,971 -0.24(-1.50%)
Feb 14, 2012 15.37 15.81 15.33 15.72 14,145,726 +0.33(+2.11%)
Feb 13, 2012 15.65 15.67 15.24 15.40 17,066,628 -0.09(-0.55%)
Feb 10, 2012 15.52 15.64 15.26 15.48 25,458,430 -0.29(-1.82%)
Feb 09, 2012 16.00 16.14 15.54 15.77 24,052,366 -0.19(-1.18%)
Feb 08, 2012 15.83 16.13 15.78 15.96 18,711,874 +0.20(+1.24%)
Feb 07, 2012 15.56 16.05 15.50 15.77 23,794,378 +0.16(+1.04%)
Feb 06, 2012 15.60 15.74 15.32 15.60 20,758,524 -0.01(-0.08%)
Feb 03, 2012 15.37 15.77 15.34 15.61 22,980,068 +0.40(+2.60%)
Feb 02, 2012 15.05 15.55 14.89 15.22 44,576,344 +0.13(+0.84%)
Feb 01, 2012 13.94 15.46 13.93 15.09 127,556,496 +2.60(+20.77%)
Jan 31, 2012 12.50 12.55 12.39 12.50 27,169,836 +0.15(+1.20%)
Jan 30, 2012 12.24 12.41 12.12 12.35 14,948,217 +0.07(+0.58%)
Jan 27, 2012 12.03 12.41 12.01 12.28 31,425,744 +0.57(+4.90%)
Jan 26, 2012 11.78 11.82 11.62 11.70 12,386,289 +0.02(+0.15%)
Jan 25, 2012 11.66 11.76 11.50 11.69 14,319,383 +0.01(+0.10%)
Jan 24, 2012 11.76 11.83 11.56 11.67 25,093,310 +0.04(+0.36%)
Jan 23, 2012 11.82 11.83 11.54 11.63 25,819,190 -0.20(-1.70%)
Jan 20, 2012 11.73 11.88 11.59 11.83 20,180,446 +0.11(+0.91%)
Jan 19, 2012 11.70 11.79 11.64 11.73 12,217,613 +0.05(+0.46%)
Jan 18, 2012 11.47 11.70 11.43 11.67 15,039,795 +0.19(+1.65%)
Jan 17, 2012 11.59 11.70 11.34 11.49 22,449,026 -0.07(-0.56%)
Jan 13, 2012 11.39 11.63 11.29 11.55 18,378,528 +0.10(+0.88%)
Jan 12, 2012 11.12 11.53 11.11 11.45 39,901,216 +0.40(+3.64%)
Jan 11, 2012 11.04 11.06 10.87 11.05 12,161,895 +0.05(+0.48%)
Jan 10, 2012 10.88 11.13 10.84 11.00 17,168,940 +0.24(+2.25%)
Jan 09, 2012 10.85 10.91 10.72 10.75 14,654,945 -0.06(-0.57%)
Jan 06, 2012 10.54 10.90 10.54 10.81 19,949,160 +0.23(+2.21%)
Jan 05, 2012 10.76 10.80 10.37 10.58 47,494,184 +0.64(+6.42%)
Jan 04, 2012 9.718 9.949 9.582 9.943 14,313,420 +0.25(+2.56%)
Dec 30, 2011 9.541 9.754 9.328 9.695 13,823,858 +0.33(+3.47%)
Dec 29, 2011 9.263 9.381 9.151 9.369 5,983,927 +0.16(+1.70%)
Dec 28, 2011 9.399 9.500 9.174 9.213 8,165,868 -0.14(-1.49%)
Dec 27, 2011 9.529 9.553 9.281 9.352 10,083,587 -0.20(-2.07%)
Dec 23, 2011 9.464 9.559 9.423 9.550 4,546,182 +0.12(+1.22%)
Dec 21, 2011 9.281 9.458 9.157 9.434 12,486,762 +0.13(+1.43%)
Dec 20, 2011 9.109 9.393 9.109 9.302 14,901,507 +0.39(+4.41%)
Dec 19, 2011 9.186 9.234 8.876 8.908 8,417,747 -0.21(-2.33%)
Dec 16, 2011 9.139 9.192 8.976 9.121 15,614,038 +0.03(+0.33%)
Dec 15, 2011 9.239 9.364 9.080 9.092 11,079,398 -0.05(-0.58%)
Dec 14, 2011 9.251 9.299 8.867 9.145 13,939,031 -0.21(-2.27%)
Dec 13, 2011 9.706 9.754 9.257 9.358 13,964,736 -0.31(-3.24%)
Dec 12, 2011 9.547 9.695 9.399 9.671 14,037,835 +0.12(+1.24%)
Dec 09, 2011 9.269 9.624 9.121 9.553 10,872,183 +0.27(+2.93%)
Dec 08, 2011 9.641 9.683 9.204 9.281 12,130,401 -0.37(-3.80%)
Dec 07, 2011 9.659 9.695 9.399 9.647 12,512,019 -0.05(-0.49%)
Dec 06, 2011 9.848 9.878 9.624 9.695 10,386,346 -0.11(-1.09%)
Dec 05, 2011 9.748 9.878 9.659 9.801 17,608,758 +0.24(+2.54%)
Dec 02, 2011 9.931 10.32 9.423 9.559 33,619,740 -0.73(-7.07%)
Dec 01, 2011 10.21 10.46 9.946 10.29 15,952,331 +0.18(+1.75%)
Nov 30, 2011 10.03 10.19 9.961 10.11 18,220,410 +0.31(+3.14%)
Nov 29, 2011 10.08 10.17 9.724 9.801 20,366,000 +0.35(+3.69%)
Nov 28, 2011 9.269 9.695 9.218 9.452 10,314,066 +0.49(+5.48%)
Nov 25, 2011 9.027 9.281 8.956 8.962 3,299,031 -0.16(-1.75%)
Nov 23, 2011 9.387 9.641 8.991 9.121 12,567,805 -0.33(-3.50%)
Nov 22, 2011 9.488 9.671 9.346 9.452 8,356,253 -0.09(-0.99%)
Nov 21, 2011 9.458 9.641 9.251 9.547 13,153,399 +0.08(+0.87%)
Nov 18, 2011 9.848 9.890 9.446 9.464 23,258,250 -0.44(-4.47%)
Nov 17, 2011 10.11 10.16 9.458 9.907 19,677,708 -0.25(-2.50%)
Nov 16, 2011 10.20 10.43 9.902 10.16 23,263,042 -0.20(-1.88%)
Nov 15, 2011 10.17 10.56 10.08 10.36 15,018,607 -0.14(-1.35%)
Nov 14, 2011 10.47 10.54 10.33 10.50 12,351,236 -0.11(-1.00%)
Nov 11, 2011 10.42 10.76 10.33 10.60 20,286,332 +0.25(+2.45%)
Nov 10, 2011 10.34 10.43 9.825 10.35 22,184,478 +0.22(+2.22%)
Nov 09, 2011 10.41 10.55 10.06 10.13 18,317,164 -0.44(-4.20%)
Nov 08, 2011 10.75 10.82 10.36 10.57 24,573,018 -0.28(-2.56%)
Nov 07, 2011 10.69 11.00 10.50 10.85 20,464,494 +0.01(+0.05%)
Nov 04, 2011 10.14 10.94 10.04 10.84 33,637,636 +0.62(+6.07%)
Nov 03, 2011 10.23 10.47 9.848 10.22 32,277,422 +0.27(+2.67%)
Nov 02, 2011 9.618 10.10 9.618 9.955 26,282,380 +0.35(+3.63%)
Nov 01, 2011 9.304 9.748 9.168 9.606 28,212,694 +0.06(+0.62%)
Oct 31, 2011 9.547 9.777 9.458 9.547 16,991,576 -0.14(-1.46%)
Oct 28, 2011 9.511 9.819 9.476 9.689 11,924,502 +0.04(+0.37%)
Oct 27, 2011 9.848 9.984 9.346 9.653 22,695,044 +0.05(+0.55%)
Oct 26, 2011 9.287 10.02 9.263 9.600 37,281,828 +0.37(+4.04%)
Oct 25, 2011 9.157 9.635 9.145 9.228 23,313,902 -0.08(-0.83%)
Oct 24, 2011 9.050 9.393 9.021 9.304 29,595,210 +0.19(+2.08%)
Oct 21, 2011 8.004 9.186 7.980 9.115 81,229,216 +1.99(+27.86%)
Oct 20, 2011 7.247 7.247 6.786 7.129 32,336,434 +0.01(+0.08%)
Oct 19, 2011 7.265 7.572 6.972 7.123 25,564,294 -0.03(-0.41%)
Oct 18, 2011 6.680 7.224 6.627 7.153 20,748,894 +0.47(+7.08%)
Oct 17, 2011 6.952 6.964 6.656 6.680 12,428,840 -0.30(-4.24%)
Oct 14, 2011 7.023 7.094 6.810 6.975 10,232,496 -0.01(-0.21%)
Oct 13, 2011 6.627 7.040 6.562 6.990 13,116,076 +0.38(+5.67%)
Oct 12, 2011 6.633 6.922 6.603 6.615 18,615,556 +0.01(+0.18%)
Oct 11, 2011 6.526 6.860 6.518 6.603 16,314,450 +0.05(+0.81%)
Oct 10, 2011 6.461 6.609 6.420 6.550 6,638,462 +0.22(+3.45%)
Oct 07, 2011 6.378 6.461 6.171 6.331 14,881,198 -0.01(-0.09%)
Oct 06, 2011 6.225 6.355 6.006 6.337 9,787,708 +0.33(+5.51%)
Oct 05, 2011 5.734 6.065 5.699 6.006 11,626,084 +0.30(+5.29%)
Oct 04, 2011 5.557 5.728 5.350 5.704 13,614,141 +0.09(+1.69%)
Oct 03, 2011 6.041 6.053 5.580 5.610 22,427,278 -0.46(-7.64%)
Sep 30, 2011 6.272 6.272 6.018 6.074 14,480,117 -0.26(-4.06%)
Sep 29, 2011 6.686 6.721 6.124 6.331 16,448,681 -0.24(-3.60%)
Sep 28, 2011 6.822 6.851 6.532 6.567 14,404,685 -0.22(-3.22%)
Sep 27, 2011 6.774 7.070 6.715 6.786 12,356,431 +0.14(+2.14%)
Sep 26, 2011 6.396 6.665 6.301 6.644 9,705,363 +0.29(+4.56%)
Sep 23, 2011 6.225 6.402 6.207 6.355 7,133,045 +0.05(+0.75%)
Sep 22, 2011 6.437 6.455 6.177 6.307 16,430,992 -0.30(-4.56%)
Sep 21, 2011 6.763 6.869 6.609 6.609 11,347,031 -0.14(-2.02%)
Sep 20, 2011 6.981 6.981 6.703 6.745 11,609,342 -0.17(-2.48%)
Sep 19, 2011 6.987 7.029 6.822 6.916 7,210,999 -0.19(-2.66%)
Sep 16, 2011 7.040 7.159 6.975 7.105 9,087,304 +0.08(+1.18%)
Sep 15, 2011 7.129 7.188 6.922 7.023 9,558,689 -0.01(-0.17%)
Sep 14, 2011 6.822 7.165 6.798 7.035 15,862,573 +0.30(+4.39%)
Sep 13, 2011 6.668 6.774 6.573 6.739 8,490,810 +0.10(+1.51%)
Sep 12, 2011 6.514 6.780 6.414 6.638 9,620,892 +0.03(+0.45%)
Sep 09, 2011 6.508 6.786 6.408 6.609 11,790,250 +0.09(+1.36%)
Sep 08, 2011 6.680 6.863 6.461 6.520 9,863,972 -0.17(-2.48%)
Sep 07, 2011 6.367 6.721 6.367 6.686 11,080,043 +0.42(+6.70%)
Sep 06, 2011 6.189 6.278 6.059 6.266 10,640,090 -0.07(-1.03%)
Sep 02, 2011 6.520 6.532 6.307 6.331 10,275,570 -0.31(-4.72%)
Sep 01, 2011 6.887 6.928 6.630 6.644 9,290,080 -0.20(-2.94%)
Aug 31, 2011 6.887 7.035 6.810 6.845 13,844,060 -0.01(-0.17%)
Aug 30, 2011 6.952 6.952 6.739 6.857 7,775,735 -0.04(-0.60%)
Aug 29, 2011 6.650 6.910 6.579 6.899 7,097,706 +0.34(+5.23%)
Aug 26, 2011 6.355 6.603 6.254 6.556 8,557,038 +0.17(+2.69%)
Aug 25, 2011 6.473 6.668 6.361 6.384 11,347,667 -0.11(-1.64%)
Aug 24, 2011 6.367 6.538 6.296 6.491 10,798,135 +0.12(+1.86%)
Aug 23, 2011 6.047 6.384 6.041 6.372 16,097,042 +0.35(+5.79%)
Aug 22, 2011 6.112 6.136 5.900 6.024 17,376,744 +0.07(+1.09%)
Aug 19, 2011 6.219 6.266 5.888 5.959 25,607,172 -0.30(-4.82%)
Aug 18, 2011 6.680 6.680 6.160 6.260 18,699,008 -0.66(-9.49%)
Aug 17, 2011 7.182 7.235 6.668 6.916 15,157,036 -0.27(-3.78%)
Aug 16, 2011 7.088 7.241 6.987 7.188 20,649,250 +0.09(+1.25%)
Aug 15, 2011 7.040 7.176 7.017 7.100 18,178,286 +0.10(+1.44%)
Aug 12, 2011 6.839 7.111 6.839 6.999 17,827,722 +0.17(+2.42%)
Aug 11, 2011 6.585 6.928 6.473 6.834 27,676,916 +0.28(+4.33%)
Aug 10, 2011 6.508 6.857 6.443 6.550 27,946,460 -0.14(-2.03%)
Aug 09, 2011 6.585 6.792 6.325 6.686 26,767,190 +0.25(+3.95%)
Aug 08, 2011 6.887 6.964 6.402 6.432 32,150,108 -0.70(-9.78%)
Aug 05, 2011 7.247 7.389 6.952 7.129 29,992,710 -0.01(-0.08%)
Aug 04, 2011 7.531 7.531 7.123 7.135 29,154,490 -0.41(-5.41%)
Aug 03, 2011 7.803 7.803 7.472 7.543 28,495,490 -0.26(-3.33%)
Aug 02, 2011 8.146 8.187 7.779 7.803 16,016,468 -0.38(-4.62%)
Aug 01, 2011 8.341 8.424 8.104 8.181 19,534,538 -0.03(-0.36%)
Jul 29, 2011 8.370 8.459 8.193 8.211 18,994,336 -0.22(-2.59%)
Jul 28, 2011 8.536 8.577 8.412 8.430 13,177,316 -0.04(-0.49%)
Jul 27, 2011 8.707 8.719 8.353 8.471 19,094,162 -0.26(-2.98%)
Jul 26, 2011 8.666 8.867 8.666 8.731 17,653,738 +0.07(+0.82%)
Jul 25, 2011 8.483 8.772 8.365 8.660 22,969,794 +0.05(+0.55%)
Jul 22, 2011 8.583 8.885 8.359 8.613 30,152,490 +0.26(+3.11%)
Jul 21, 2011 8.631 8.684 8.270 8.353 76,012,000 -1.69(-16.83%)
Jul 20, 2011 10.15 10.15 9.896 10.04 25,577,432 +0.04(+0.35%)
Jul 19, 2011 9.825 10.05 9.819 10.01 15,709,846 +0.24(+2.42%)
Jul 18, 2011 9.931 9.931 9.535 9.771 12,001,994 -0.17(-1.67%)
Jul 15, 2011 9.978 10.07 9.807 9.937 9,969,143 +0.08(+0.78%)
Jul 14, 2011 10.01 10.11 9.831 9.860 14,741,822 -0.09(-0.89%)
Jul 13, 2011 9.902 10.02 9.848 9.949 9,880,406 +0.14(+1.42%)
Jul 12, 2011 9.848 9.931 9.730 9.810 11,953,497 -0.07(-0.69%)
Jul 11, 2011 9.842 9.972 9.730 9.878 12,348,930 -0.13(-1.33%)
Jul 08, 2011 9.777 10.02 9.760 10.01 15,522,592 +0.17(+1.77%)
Jul 07, 2011 9.961 10.05 9.819 9.836 24,047,956 +0.19(+1.96%)
Jul 06, 2011 9.600 9.760 9.588 9.647 11,756,212 +0.07(+0.74%)
Jul 05, 2011 9.630 9.630 9.464 9.576 10,984,712 -0.09(-0.98%)
Jul 01, 2011 9.565 9.677 9.429 9.671 9,120,636 +0.12(+1.24%)
Jun 30, 2011 9.216 9.559 9.216 9.553 14,406,610 +0.35(+3.79%)
Jun 29, 2011 9.098 9.251 9.033 9.204 9,858,049 +0.15(+1.70%)
Jun 28, 2011 9.210 9.216 8.985 9.050 14,202,009 +0.05(+0.59%)
Jun 27, 2011 9.038 9.145 8.926 8.997 16,126,017 -0.08(-0.85%)
Jun 24, 2011 9.281 9.293 8.902 9.074 79,315,640 -0.22(-2.35%)
Jun 23, 2011 8.761 9.355 8.761 9.293 30,934,340 +0.44(+5.01%)
Jun 22, 2011 8.696 9.080 8.696 8.849 19,543,940 +0.11(+1.29%)
Jun 21, 2011 8.560 8.832 8.536 8.737 17,876,612 +0.24(+2.85%)
Jun 20, 2011 8.427 8.577 8.359 8.495 9,793,632 +0.07(+0.84%)
Jun 17, 2011 8.749 8.784 8.382 8.424 19,018,422 -0.19(-2.20%)
Jun 16, 2011 8.826 8.849 8.512 8.613 15,302,686 -0.20(-2.21%)
Jun 15, 2011 9.109 9.304 8.784 8.808 23,090,976 -0.41(-4.43%)
Jun 14, 2011 9.121 9.411 9.109 9.216 17,720,152 +0.27(+3.04%)
Jun 13, 2011 9.027 9.127 8.897 8.944 12,884,834 -0.07(-0.82%)
Jun 10, 2011 9.080 9.133 8.920 9.018 13,245,446 -0.07(-0.81%)
Jun 09, 2011 9.121 9.216 9.033 9.092 11,092,608 -0.04(-0.45%)
Jun 08, 2011 9.080 9.346 8.944 9.133 14,295,788 -0.04(-0.45%)
Jun 07, 2011 9.222 9.358 9.160 9.174 8,878,947 -0.03(-0.32%)
Jun 06, 2011 9.358 9.423 9.198 9.204 8,945,734 -0.20(-2.08%)
Jun 03, 2011 9.529 9.624 9.369 9.399 12,720,509 -0.60(-6.03%)
May 24, 2011 9.907 10.16 9.872 10.00 10,189,219 +0.09(+0.95%)
May 23, 2011 9.795 10.00 9.789 9.907 9,085,047 -0.10(-1.00%)
May 20, 2011 9.789 10.06 9.768 10.01 13,545,155 +0.21(+2.17%)
May 19, 2011 10.00 10.00 9.689 9.795 12,284,849 -0.17(-1.72%)
May 18, 2011 9.807 10.08 9.783 9.967 10,797,364 +0.15(+1.51%)
May 17, 2011 9.896 9.967 9.665 9.819 14,155,835 -0.05(-0.54%)
May 16, 2011 10.11 10.17 9.836 9.872 13,567,975 -0.26(-2.57%)
May 13, 2011 10.17 10.19 10.04 10.13 9,619,439 -0.03(-0.29%)
May 12, 2011 10.36 10.40 10.14 10.16 12,801,787 -0.14(-1.38%)
May 11, 2011 10.46 10.53 10.21 10.30 10,601,035 -0.19(-1.80%)
May 10, 2011 10.32 10.56 10.28 10.49 14,386,175 +0.21(+2.01%)
May 09, 2011 10.21 10.45 10.17 10.29 11,441,691 +0.04(+0.40%)
May 06, 2011 10.20 10.40 10.14 10.24 11,012,968 +0.14(+1.35%)
May 05, 2011 10.17 10.30 10.07 10.11 15,443,054 -0.12(-1.21%)
May 04, 2011 10.23 10.32 9.884 10.23 19,758,986 +0.08(+0.76%)
May 03, 2011 10.42 10.45 10.14 10.16 20,295,090 -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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.