Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Seagate Technology Plc (NQ: STX )

102.63 -0.84 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 103.96 104.27 102.47 102.63 1,977,279 -0.84(-0.81%)
Jul 18, 2024 105.77 105.77 102.48 103.47 2,237,594 -1.44(-1.37%)
Jul 17, 2024 106.91 106.91 104.52 104.91 2,825,288 -3.80(-3.50%)
Jul 16, 2024 109.30 109.63 108.19 108.71 1,933,506 -0.23(-0.21%)
Jul 15, 2024 107.35 108.95 106.17 108.94 2,211,871 +1.84(+1.72%)
Jul 12, 2024 106.43 108.97 105.81 107.10 2,040,678 +0.99(+0.93%)
Jul 11, 2024 107.00 107.00 105.00 106.11 1,622,238 -0.62(-0.58%)
Jul 10, 2024 105.00 106.98 104.61 106.73 2,067,446 +2.38(+2.28%)
Jul 09, 2024 103.40 104.98 102.98 104.35 1,618,345 +0.92(+0.89%)
Jul 08, 2024 102.83 104.51 102.54 103.43 2,001,187 +1.39(+1.36%)
Jul 05, 2024 101.47 102.33 101.07 102.04 1,548,574 +0.67(+0.66%)
Jul 03, 2024 103.13 103.34 101.21 101.37 1,059,810 -1.76(-1.71%)
Jul 02, 2024 102.26 103.99 102.01 103.13 1,102,579 +0.69(+0.67%)
Jul 01, 2024 103.00 103.36 101.79 102.44 1,298,008 -0.83(-0.80%)
Jun 28, 2024 104.47 105.47 103.11 103.27 1,550,052 -0.83(-0.80%)
Jun 27, 2024 102.70 104.33 101.79 104.10 1,366,759 +1.35(+1.31%)
Jun 26, 2024 103.62 104.00 101.81 102.75 1,953,271 -0.99(-0.95%)
Jun 25, 2024 103.75 104.19 102.00 103.74 2,278,280 +0.41(+0.40%)
Jun 24, 2024 102.80 103.75 102.04 103.33 1,784,683 +0.25(+0.24%)
Jun 21, 2024 102.61 103.75 101.01 103.08 3,425,285 +0.46(+0.45%)
Jun 20, 2024 105.11 105.53 102.34 102.62 3,109,512 -2.67(-2.54%)
Jun 18, 2024 105.46 107.20 104.82 105.29 2,867,864 +0.01(+0.01%)
Jun 17, 2024 103.73 106.06 103.05 105.28 2,148,247 +2.11(+2.04%)
Jun 14, 2024 102.66 103.39 102.33 103.17 1,320,058 -0.89(-0.86%)
Jun 13, 2024 102.17 104.31 102.03 104.07 1,977,029 +1.90(+1.86%)
Jun 12, 2024 102.42 104.58 101.39 102.17 3,333,809 +1.20(+1.19%)
Jun 11, 2024 98.35 101.10 97.89 100.97 2,833,961 +2.11(+2.13%)
Jun 10, 2024 94.83 98.89 94.38 98.86 2,277,593 +3.39(+3.55%)
Jun 07, 2024 95.12 96.50 94.45 95.48 1,791,070 +0.11(+0.11%)
Jun 06, 2024 95.59 95.95 94.11 95.37 1,450,032 -0.60(-0.62%)
Jun 05, 2024 92.39 97.03 92.39 95.96 2,982,476 +4.72(+5.17%)
Jun 04, 2024 90.31 91.79 89.66 91.24 3,748,739 +0.52(+0.57%)
Jun 03, 2024 93.01 93.31 89.95 90.73 2,714,873 -1.90(-2.05%)
May 31, 2024 93.23 94.14 89.84 92.62 3,613,599 -0.47(-0.50%)
May 30, 2024 93.94 95.17 91.73 93.09 2,311,149 -0.55(-0.58%)
May 29, 2024 94.67 95.72 92.75 93.64 3,626,638 -2.56(-2.66%)
May 28, 2024 94.37 96.28 93.94 96.20 2,999,469 +2.63(+2.81%)
May 24, 2024 93.36 94.04 92.38 93.57 1,310,402 +0.73(+0.78%)
May 23, 2024 95.37 96.12 92.40 92.84 1,853,299 -1.20(-1.28%)
May 22, 2024 93.42 94.44 93.02 94.04 2,143,215 +1.06(+1.14%)
May 21, 2024 93.10 94.35 92.44 92.98 3,196,150 -3.19(-3.32%)
May 20, 2024 94.59 96.50 94.54 96.17 1,496,792 +1.53(+1.62%)
May 17, 2024 97.85 97.85 94.15 94.64 2,678,690 -2.95(-3.02%)
May 16, 2024 98.25 98.54 97.37 97.59 1,866,985 -0.48(-0.49%)
May 15, 2024 96.60 98.27 96.15 98.07 2,891,152 +2.48(+2.60%)
May 14, 2024 93.92 95.97 93.03 95.58 2,369,239 +3.05(+3.30%)
May 13, 2024 93.93 93.96 91.84 92.53 2,021,906 -0.85(-0.91%)
May 10, 2024 91.79 93.43 91.69 93.39 2,830,481 +2.32(+2.55%)
May 09, 2024 89.57 91.32 89.19 91.06 1,751,733 +1.61(+1.80%)
May 08, 2024 88.17 89.59 88.17 89.46 919,405 +0.54(+0.60%)
May 07, 2024 89.53 90.25 88.82 88.92 1,314,562 -0.34(-0.38%)
May 06, 2024 87.49 90.37 87.42 89.26 1,945,418 +2.33(+2.69%)
May 03, 2024 87.21 87.32 86.11 86.92 1,666,356 +1.20(+1.40%)
May 02, 2024 86.07 86.15 83.91 85.72 1,424,908 +0.48(+0.56%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.