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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seagate Technology Plc (NQ: STX )

95.27 -2.97 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 24, 2011 10.04 10.30 10.00 10.14 10,054,279 +0.10(+0.95%)
May 23, 2011 9.927 10.14 9.921 10.04 8,964,730 -0.10(-1.00%)
May 20, 2011 9.921 10.19 9.900 10.14 13,365,770 +0.22(+2.17%)
May 19, 2011 10.14 10.14 9.819 9.927 12,122,155 -0.17(-1.72%)
May 18, 2011 9.939 10.21 9.915 10.10 10,654,369 +0.15(+1.51%)
May 17, 2011 10.03 10.10 9.795 9.951 13,968,363 -0.05(-0.54%)
May 16, 2011 10.25 10.30 9.968 10.00 13,388,288 -0.26(-2.57%)
May 13, 2011 10.31 10.32 10.17 10.27 9,492,044 -0.03(-0.29%)
May 12, 2011 10.50 10.54 10.28 10.30 12,632,247 -0.14(-1.38%)
May 11, 2011 10.60 10.67 10.35 10.44 10,460,640 -0.19(-1.80%)
May 10, 2011 10.46 10.71 10.42 10.63 14,195,652 +0.21(+2.01%)
May 09, 2011 10.35 10.59 10.30 10.42 11,290,164 +0.04(+0.40%)
May 06, 2011 10.34 10.54 10.28 10.38 10,867,118 +0.14(+1.34%)
May 05, 2011 10.31 10.44 10.21 10.24 15,238,534 -0.13(-1.21%)
May 04, 2011 10.36 10.46 10.02 10.37 19,497,308 +0.08(+0.76%)
May 03, 2011 10.56 10.59 10.27 10.29 20,026,314 -0.21(-2.00%)
May 02, 2011 10.51 10.72 10.47 10.50 13,553,411 -0.05(-0.51%)
Apr 29, 2011 10.65 10.68 10.39 10.56 14,460,220 -0.11(-1.01%)
Apr 28, 2011 10.59 10.75 10.44 10.66 17,789,738 -0.10(-0.89%)
Apr 27, 2011 10.87 10.87 10.53 10.76 23,130,928 -0.11(-0.99%)
Apr 26, 2011 10.92 10.99 10.86 10.87 21,342,864 -0.04(-0.33%)
Apr 25, 2011 10.77 10.91 10.72 10.90 25,116,732 +0.03(+0.27%)
Apr 21, 2011 10.72 10.90 10.69 10.87 20,882,698 -0.04(-0.38%)
Apr 20, 2011 10.84 10.96 10.78 10.91 22,537,404 +0.17(+1.62%)
Apr 19, 2011 10.80 10.92 10.23 10.74 54,278,224 +0.05(+0.50%)
Apr 18, 2011 10.42 10.78 10.35 10.69 36,519,416 +0.12(+1.13%)
Apr 15, 2011 10.26 10.57 10.20 10.57 35,066,788 +0.33(+3.22%)
Apr 14, 2011 9.849 10.27 9.807 10.24 41,615,236 +0.40(+4.02%)
Apr 13, 2011 9.745 9.861 9.687 9.843 26,449,546 +0.20(+2.05%)
Apr 12, 2011 9.375 9.657 9.208 9.645 27,704,242 +0.22(+2.29%)
Apr 11, 2011 9.525 9.561 9.381 9.429 20,928,378 -0.06(-0.63%)
Apr 08, 2011 9.501 9.765 9.369 9.489 75,133,016 +0.69(+7.83%)
Apr 07, 2011 8.818 8.908 8.740 8.800 10,969,013 -0.04(-0.47%)
Apr 06, 2011 8.902 8.986 8.758 8.842 11,225,642 +0.05(+0.61%)
Apr 05, 2011 8.722 8.896 8.692 8.788 11,365,499 +0.05(+0.55%)
Apr 04, 2011 8.938 8.950 8.663 8.740 12,846,997 -0.21(-2.34%)
Apr 01, 2011 8.698 8.986 8.537 8.950 24,970,768 +0.32(+3.71%)
Mar 31, 2011 8.806 8.812 8.561 8.630 16,338,747 -0.18(-2.07%)
Mar 30, 2011 8.567 8.836 8.543 8.812 15,655,539 +0.26(+3.01%)
Mar 29, 2011 8.579 8.585 8.441 8.555 7,785,229 -0.02(-0.21%)
Mar 28, 2011 8.698 8.788 8.559 8.573 12,716,723 -0.07(-0.76%)
Mar 25, 2011 8.543 8.698 8.420 8.639 21,217,508 +0.14(+1.62%)
Mar 24, 2011 8.189 8.537 8.135 8.501 20,152,036 +0.35(+4.26%)
Mar 23, 2011 8.045 8.207 8.004 8.153 11,130,714 +0.09(+1.11%)
Mar 22, 2011 8.087 8.165 8.028 8.063 11,182,527 -0.02(-0.30%)
Mar 21, 2011 8.081 8.111 7.908 8.087 16,825,470 +0.19(+2.35%)
Mar 18, 2011 7.860 8.028 7.788 7.902 19,413,468 -0.02(-0.30%)
Mar 17, 2011 7.836 8.081 7.668 7.926 24,092,272 +0.22(+2.88%)
Mar 16, 2011 7.782 8.028 7.614 7.704 20,134,724 -0.09(-1.15%)
Mar 15, 2011 7.638 7.878 7.530 7.794 18,195,740 -0.08(-1.06%)
Mar 14, 2011 8.057 8.159 7.872 7.878 13,210,696 -0.23(-2.88%)
Mar 11, 2011 8.028 8.249 8.016 8.111 20,738,844 +0.04(+0.45%)
Mar 10, 2011 8.105 8.171 8.022 8.075 16,552,842 -0.13(-1.53%)
Mar 09, 2011 8.309 8.399 8.141 8.201 26,268,080 -0.16(-1.86%)
Mar 08, 2011 8.071 8.399 7.977 8.357 24,202,278 +0.23(+2.88%)
Mar 07, 2011 8.333 8.501 8.051 8.123 74,698,424 +0.67(+9.03%)
Mar 04, 2011 7.554 7.584 7.398 7.451 12,087,144 -0.13(-1.68%)
Mar 03, 2011 7.608 7.758 7.548 7.578 16,430,916 +0.07(+0.96%)
Mar 02, 2011 7.345 7.596 7.345 7.506 17,904,200 +0.14(+1.95%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.