Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seagate Technology Plc (NQ: STX )

94.67 +1.07 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2012 12.66 12.72 12.56 12.66 26,810,014 +0.15(+1.20%)
Jan 30, 2012 12.41 12.58 12.28 12.51 14,750,251 +0.07(+0.58%)
Jan 27, 2012 12.19 12.58 12.17 12.44 31,009,558 +0.58(+4.90%)
Jan 26, 2012 11.93 11.98 11.78 11.86 12,222,252 +0.02(+0.15%)
Jan 25, 2012 11.82 11.92 11.65 11.84 14,129,745 +0.01(+0.10%)
Jan 24, 2012 11.92 11.99 11.71 11.83 24,760,988 +0.04(+0.36%)
Jan 23, 2012 11.98 11.99 11.69 11.79 25,477,254 -0.20(-1.70%)
Jan 20, 2012 11.89 12.04 11.75 11.99 19,913,188 +0.11(+0.91%)
Jan 19, 2012 11.86 11.95 11.80 11.89 12,055,810 +0.05(+0.46%)
Jan 18, 2012 11.63 11.86 11.59 11.83 14,840,616 +0.19(+1.65%)
Jan 17, 2012 11.74 11.86 11.50 11.64 22,151,724 -0.07(-0.56%)
Jan 13, 2012 11.54 11.78 11.44 11.71 18,135,132 +0.10(+0.88%)
Jan 12, 2012 11.27 11.68 11.26 11.60 39,372,784 +0.41(+3.64%)
Jan 11, 2012 11.19 11.21 11.02 11.20 12,000,829 +0.05(+0.48%)
Jan 10, 2012 11.03 11.28 10.98 11.14 16,941,564 +0.25(+2.25%)
Jan 09, 2012 10.99 11.05 10.87 10.90 14,460,863 -0.06(-0.57%)
Jan 06, 2012 10.68 11.05 10.68 10.96 19,684,964 +0.24(+2.21%)
Jan 05, 2012 10.90 10.95 10.51 10.72 46,865,196 +0.65(+6.42%)
Jan 04, 2012 9.849 10.08 9.711 10.08 14,123,861 +0.25(+2.56%)
Dec 30, 2011 9.669 9.885 9.453 9.825 13,640,782 +0.33(+3.47%)
Dec 29, 2011 9.387 9.507 9.274 9.495 5,904,679 +0.16(+1.70%)
Dec 28, 2011 9.525 9.627 9.298 9.336 8,057,724 -0.14(-1.49%)
Dec 27, 2011 9.657 9.681 9.405 9.477 9,950,045 -0.20(-2.07%)
Dec 23, 2011 9.591 9.687 9.549 9.678 4,485,975 +0.12(+1.22%)
Dec 21, 2011 9.405 9.585 9.280 9.561 12,321,394 +0.13(+1.43%)
Dec 20, 2011 9.232 9.519 9.232 9.426 14,704,159 +0.40(+4.41%)
Dec 19, 2011 9.310 9.358 8.995 9.028 8,306,267 -0.22(-2.33%)
Dec 16, 2011 9.262 9.315 9.097 9.244 15,407,254 +0.03(+0.33%)
Dec 15, 2011 9.363 9.489 9.202 9.214 10,932,668 -0.05(-0.58%)
Dec 14, 2011 9.375 9.423 8.986 9.268 13,754,430 -0.22(-2.27%)
Dec 13, 2011 9.837 9.885 9.381 9.483 13,779,795 -0.32(-3.24%)
Dec 12, 2011 9.675 9.825 9.525 9.801 13,851,925 +0.12(+1.24%)
Dec 09, 2011 9.393 9.753 9.244 9.681 10,728,197 +0.28(+2.93%)
Dec 08, 2011 9.771 9.813 9.327 9.405 11,969,753 -0.37(-3.80%)
Dec 07, 2011 9.789 9.825 9.525 9.777 12,346,316 -0.05(-0.49%)
Dec 06, 2011 9.980 10.01 9.753 9.825 10,248,794 -0.11(-1.09%)
Dec 05, 2011 9.879 10.01 9.789 9.933 17,375,558 +0.25(+2.54%)
Dec 02, 2011 10.06 10.45 9.549 9.687 33,174,498 -0.74(-7.07%)
Dec 01, 2011 10.35 10.60 10.08 10.42 15,741,066 +0.18(+1.75%)
Nov 30, 2011 10.16 10.32 10.09 10.24 17,979,108 +0.31(+3.14%)
Nov 29, 2011 10.22 10.30 9.855 9.933 20,096,284 +0.35(+3.69%)
Nov 28, 2011 9.393 9.825 9.342 9.579 10,177,472 +0.50(+5.47%)
Nov 25, 2011 9.148 9.405 9.076 9.082 3,255,340 -0.16(-1.75%)
Nov 23, 2011 9.513 9.771 9.112 9.244 12,401,363 -0.34(-3.50%)
Nov 22, 2011 9.615 9.801 9.471 9.579 8,245,587 -0.10(-0.99%)
Nov 21, 2011 9.585 9.771 9.375 9.675 12,979,203 +0.08(+0.87%)
Nov 18, 2011 9.980 10.02 9.573 9.591 22,950,230 -0.45(-4.48%)
Nov 17, 2011 10.25 10.30 9.585 10.04 19,417,106 -0.26(-2.50%)
Nov 16, 2011 10.33 10.57 10.03 10.30 22,954,958 -0.20(-1.88%)
Nov 15, 2011 10.30 10.70 10.22 10.50 14,819,708 -0.14(-1.35%)
Nov 14, 2011 10.61 10.68 10.47 10.64 12,187,663 -0.11(-1.00%)
Nov 11, 2011 10.56 10.90 10.47 10.75 20,017,670 +0.26(+2.46%)
Nov 10, 2011 10.48 10.57 9.957 10.49 21,890,680 +0.23(+2.22%)
Nov 09, 2011 10.55 10.69 10.19 10.26 18,074,582 -0.45(-4.19%)
Nov 08, 2011 10.89 10.96 10.50 10.71 24,247,586 -0.28(-2.56%)
Nov 07, 2011 10.84 11.14 10.65 10.99 20,193,474 +0.01(+0.05%)
Nov 04, 2011 10.28 11.08 10.18 10.99 33,192,156 +0.63(+6.07%)
Nov 03, 2011 10.36 10.61 9.980 10.36 31,849,958 +0.27(+2.67%)
Nov 02, 2011 9.747 10.23 9.747 10.09 25,934,310 +0.35(+3.63%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.