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 (%)
May 28, 2021 86.96 86.96 84.21 84.92 2,631,240 -0.60(-0.71%)
May 27, 2021 86.18 86.92 84.94 85.52 3,670,131 -0.32(-0.37%)
May 26, 2021 83.89 85.86 83.13 85.84 2,919,662 +2.92(+3.52%)
May 25, 2021 87.06 87.30 82.55 82.92 3,658,510 -4.12(-4.74%)
May 24, 2021 84.45 88.33 83.33 87.05 3,907,626 +3.75(+4.50%)
May 21, 2021 84.25 85.62 82.82 83.30 3,782,910 -2.57(-3.00%)
May 20, 2021 89.58 90.46 84.70 85.87 3,704,465 -2.43(-2.75%)
May 19, 2021 84.05 88.62 81.31 88.30 5,215,019 -1.43(-1.59%)
May 18, 2021 92.90 93.26 89.11 89.73 5,114,125 -2.71(-2.94%)
May 17, 2021 86.26 94.21 86.21 92.44 11,663,246 +5.55(+6.39%)
May 14, 2021 78.49 87.86 78.42 86.89 10,537,306 +9.61(+12.44%)
May 13, 2021 75.39 77.84 75.23 77.27 3,475,655 +2.41(+3.22%)
May 12, 2021 76.18 76.89 74.40 74.86 3,584,715 -2.08(-2.71%)
May 11, 2021 77.35 79.03 75.96 76.95 5,924,289 -2.27(-2.87%)
May 10, 2021 81.39 80.60 78.19 79.22 5,151,698 -1.38(-1.71%)
May 07, 2021 79.28 80.97 77.80 80.60 5,265,171 +1.38(+1.74%)
May 06, 2021 78.27 79.23 77.28 79.22 4,100,401 +1.37(+1.76%)
May 05, 2021 78.64 78.82 76.87 77.84 4,358,806 -0.04(-0.06%)
May 04, 2021 80.23 80.23 76.47 77.89 6,694,390 -2.75(-3.41%)
May 03, 2021 82.75 82.75 80.04 80.63 4,115,615 -1.09(-1.34%)
Apr 30, 2021 85.40 85.48 81.28 81.73 5,486,290 -3.51(-4.12%)
Apr 29, 2021 84.33 85.49 83.05 85.24 3,670,536 +1.43(+1.71%)
Apr 28, 2021 83.33 84.02 82.76 83.80 3,377,219 +0.85(+1.03%)
Apr 27, 2021 81.63 83.28 81.61 82.95 4,349,338 +0.85(+1.03%)
Apr 26, 2021 78.86 82.53 78.86 82.10 5,881,300 +3.63(+4.62%)
Apr 23, 2021 73.50 78.54 73.24 78.48 4,932,152 +4.46(+6.03%)
Apr 22, 2021 74.05 74.89 73.18 74.01 5,142,078 +0.18(+0.24%)
Apr 21, 2021 72.69 73.91 71.83 73.84 3,006,277 +1.29(+1.78%)
Apr 20, 2021 72.64 73.70 72.45 72.54 3,217,631 +0.07(+0.10%)
Apr 19, 2021 72.12 73.21 71.78 72.47 3,533,156 +0.23(+0.32%)
Apr 16, 2021 71.85 72.93 71.59 72.25 6,573,211 +0.65(+0.91%)
Apr 15, 2021 70.88 71.88 70.51 71.59 2,879,729 +0.92(+1.31%)
Apr 14, 2021 70.43 71.03 69.59 70.67 3,913,614 +0.26(+0.38%)
Apr 13, 2021 70.83 70.86 69.30 70.41 2,800,661 +0.06(+0.09%)
Apr 12, 2021 71.15 71.15 69.75 70.34 2,220,356 -0.55(-0.77%)
Apr 09, 2021 70.35 71.10 69.89 70.89 2,297,437 +0.47(+0.66%)
Apr 08, 2021 70.41 70.55 68.88 70.42 2,615,260 +0.92(+1.32%)
Apr 07, 2021 69.44 70.25 69.26 69.51 1,909,490 +0.21(+0.30%)
Apr 06, 2021 69.24 69.84 68.67 69.30 2,628,898 -0.42(-0.61%)
Apr 05, 2021 69.60 70.30 69.33 69.72 2,486,376 +0.62(+0.90%)
Apr 01, 2021 68.01 69.10 67.61 69.09 3,610,989 +1.53(+2.27%)
Mar 31, 2021 66.75 68.25 66.40 67.56 3,140,876 +0.92(+1.39%)
Mar 30, 2021 66.09 66.88 65.80 66.64 2,173,815 +0.41(+0.62%)
Mar 29, 2021 66.64 67.90 66.09 66.22 2,687,231 -0.70(-1.04%)
Mar 26, 2021 64.16 66.97 63.90 66.92 3,217,707 +2.68(+4.17%)
Mar 25, 2021 62.49 64.54 62.09 64.24 3,045,308 +1.45(+2.31%)
Mar 24, 2021 64.30 64.84 62.72 62.79 2,200,158 -1.12(-1.75%)
Mar 23, 2021 65.73 66.24 63.10 63.91 3,319,024 -2.35(-3.55%)
Mar 22, 2021 65.94 66.83 65.67 66.26 3,539,500 +1.14(+1.76%)
Mar 19, 2021 64.77 65.98 64.52 65.12 11,008,591 +0.66(+1.03%)
Mar 18, 2021 67.00 67.09 64.15 64.45 4,757,087 -3.59(-5.27%)
Mar 17, 2021 67.09 68.09 65.82 68.04 3,927,189 +2.18(+3.31%)
Mar 16, 2021 65.52 66.30 65.18 65.86 2,812,808 +0.06(+0.09%)
Mar 15, 2021 67.30 67.38 64.78 65.80 3,038,313 -1.20(-1.78%)
Mar 12, 2021 67.18 67.32 66.52 66.99 2,996,497 -0.41(-0.61%)
Mar 11, 2021 66.11 68.06 65.89 67.40 3,108,730 +2.02(+3.10%)
Mar 10, 2021 66.15 66.22 65.03 65.38 2,432,629 -0.19(-0.29%)
Mar 09, 2021 65.81 66.49 65.15 65.57 3,549,438 +0.51(+0.79%)
Mar 08, 2021 64.36 65.72 63.59 65.06 4,658,767 +1.03(+1.61%)
Mar 05, 2021 63.59 64.57 62.11 64.03 5,513,235 +1.54(+2.47%)
Mar 04, 2021 63.52 64.09 61.39 62.48 9,538,543 -3.78(-5.70%)
Mar 03, 2021 64.29 66.70 64.06 66.26 6,301,407 +2.98(+4.72%)
Mar 02, 2021 63.85 64.72 63.17 63.27 2,569,185 -1.13(-1.75%)
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.