Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Aug 31, 2011 6.979 7.129 6.901 6.937 13,660,716 -0.01(-0.17%)
Aug 30, 2011 7.045 7.045 6.829 6.949 7,672,757 -0.04(-0.60%)
Aug 29, 2011 6.740 7.003 6.668 6.991 7,003,708 +0.35(+5.23%)
Aug 26, 2011 6.440 6.692 6.338 6.644 8,443,714 +0.17(+2.69%)
Aug 25, 2011 6.560 6.757 6.446 6.470 11,197,385 -0.11(-1.64%)
Aug 24, 2011 6.452 6.626 6.380 6.578 10,655,131 +0.12(+1.86%)
Aug 23, 2011 6.128 6.470 6.122 6.458 15,883,862 +0.35(+5.79%)
Aug 22, 2011 6.194 6.218 5.979 6.104 17,146,616 +0.07(+1.09%)
Aug 19, 2011 6.302 6.350 5.967 6.039 25,268,044 -0.31(-4.82%)
Aug 18, 2011 6.769 6.769 6.242 6.344 18,451,368 -0.66(-9.49%)
Aug 17, 2011 7.279 7.333 6.757 7.009 14,956,304 -0.28(-3.78%)
Aug 16, 2011 7.183 7.339 7.081 7.285 20,375,782 +0.09(+1.25%)
Aug 15, 2011 7.135 7.273 7.111 7.195 17,937,542 +0.10(+1.44%)
Aug 12, 2011 6.931 7.207 6.931 7.093 17,591,622 +0.17(+2.42%)
Aug 11, 2011 6.674 7.021 6.560 6.925 27,310,378 +0.29(+4.33%)
Aug 10, 2011 6.596 6.949 6.530 6.638 27,576,352 -0.14(-2.03%)
Aug 09, 2011 6.674 6.883 6.410 6.775 26,412,700 +0.26(+3.95%)
Aug 08, 2011 6.979 7.057 6.488 6.518 31,724,330 -0.71(-9.78%)
Aug 05, 2011 7.345 7.488 7.045 7.225 29,595,502 -0.01(-0.08%)
Aug 04, 2011 7.632 7.632 7.219 7.231 28,768,384 -0.41(-5.41%)
Aug 03, 2011 7.908 7.908 7.572 7.644 28,118,110 -0.26(-3.33%)
Aug 02, 2011 8.255 8.297 7.884 7.908 15,804,355 -0.38(-4.62%)
Aug 01, 2011 8.453 8.537 8.213 8.291 19,275,832 -0.03(-0.36%)
Jul 29, 2011 8.483 8.573 8.303 8.321 18,742,784 -0.22(-2.59%)
Jul 28, 2011 8.651 8.692 8.525 8.543 13,002,803 -0.04(-0.49%)
Jul 27, 2011 8.824 8.836 8.465 8.585 18,841,290 -0.26(-2.98%)
Jul 26, 2011 8.782 8.986 8.782 8.848 17,419,942 +0.07(+0.82%)
Jul 25, 2011 8.597 8.890 8.477 8.776 22,665,594 +0.05(+0.55%)
Jul 22, 2011 8.698 9.004 8.471 8.728 29,753,166 +0.26(+3.11%)
Jul 21, 2011 8.746 8.800 8.381 8.465 75,005,336 -1.71(-16.83%)
Jul 20, 2011 10.29 10.29 10.03 10.18 25,238,698 +0.04(+0.35%)
Jul 19, 2011 9.957 10.18 9.951 10.14 15,501,793 +0.24(+2.42%)
Jul 18, 2011 10.06 10.06 9.663 9.903 11,843,046 -0.17(-1.67%)
Jul 15, 2011 10.11 10.20 9.939 10.07 9,837,117 +0.08(+0.78%)
Jul 14, 2011 10.15 10.25 9.963 9.992 14,546,589 -0.09(-0.89%)
Jul 13, 2011 10.03 10.16 9.980 10.08 9,749,556 +0.14(+1.42%)
Jul 12, 2011 9.980 10.06 9.861 9.942 11,795,192 -0.07(-0.69%)
Jul 11, 2011 9.974 10.11 9.861 10.01 12,185,388 -0.13(-1.33%)
Jul 08, 2011 9.909 10.15 9.891 10.15 15,317,019 +0.18(+1.77%)
Jul 07, 2011 10.09 10.18 9.951 9.968 23,729,478 +0.19(+1.96%)
Jul 06, 2011 9.729 9.891 9.717 9.777 11,600,519 +0.07(+0.74%)
Jul 05, 2011 9.759 9.759 9.591 9.705 10,839,237 -0.10(-0.98%)
Jul 01, 2011 9.693 9.807 9.555 9.801 8,999,848 +0.12(+1.24%)
Jun 30, 2011 9.339 9.687 9.339 9.681 14,215,817 +0.35(+3.79%)
Jun 29, 2011 9.220 9.375 9.154 9.327 9,727,495 +0.16(+1.70%)
Jun 28, 2011 9.333 9.339 9.106 9.172 14,013,925 +0.05(+0.59%)
Jun 27, 2011 9.160 9.268 9.046 9.118 15,912,453 -0.08(-0.85%)
Jun 24, 2011 9.405 9.417 9.022 9.196 78,265,232 -0.22(-2.35%)
Jun 23, 2011 8.878 9.480 8.878 9.417 30,524,662 +0.45(+5.01%)
Jun 22, 2011 8.812 9.202 8.812 8.968 19,285,110 +0.11(+1.29%)
Jun 21, 2011 8.675 8.950 8.651 8.854 17,639,862 +0.25(+2.85%)
Jun 20, 2011 8.540 8.692 8.471 8.609 9,663,931 +0.07(+0.84%)
Jun 17, 2011 8.866 8.902 8.495 8.537 18,766,552 -0.19(-2.20%)
Jun 16, 2011 8.944 8.968 8.627 8.728 15,100,026 -0.20(-2.21%)
Jun 15, 2011 9.232 9.429 8.902 8.926 22,785,170 -0.41(-4.43%)
Jun 14, 2011 9.244 9.537 9.232 9.339 17,485,476 +0.28(+3.04%)
Jun 13, 2011 9.148 9.250 9.016 9.064 12,714,194 -0.07(-0.82%)
Jun 10, 2011 9.202 9.256 9.040 9.139 13,070,030 -0.07(-0.81%)
Jun 09, 2011 9.244 9.339 9.154 9.214 10,945,704 -0.04(-0.45%)
Jun 08, 2011 9.202 9.471 9.064 9.256 14,106,462 -0.04(-0.45%)
Jun 07, 2011 9.345 9.483 9.283 9.298 8,761,359 -0.03(-0.32%)
Jun 06, 2011 9.484 9.549 9.322 9.327 8,827,261 -0.20(-2.08%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.