Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
Nov 01, 2011 9.429 9.879 9.292 9.735 27,839,060 +0.06(+0.62%)
Oct 31, 2011 9.675 9.909 9.585 9.675 16,766,549 -0.14(-1.46%)
Oct 28, 2011 9.639 9.951 9.603 9.819 11,766,581 +0.04(+0.37%)
Oct 27, 2011 9.980 10.12 9.471 9.783 22,394,482 +0.05(+0.55%)
Oct 26, 2011 9.411 10.15 9.387 9.729 36,788,088 +0.38(+4.04%)
Oct 25, 2011 9.280 9.765 9.268 9.351 23,005,144 -0.08(-0.83%)
Oct 24, 2011 9.172 9.519 9.142 9.429 29,203,266 +0.19(+2.08%)
Oct 21, 2011 8.111 9.310 8.087 9.238 80,153,464 +2.01(+27.86%)
Oct 20, 2011 7.345 7.345 6.877 7.225 31,908,188 +0.01(+0.08%)
Oct 19, 2011 7.363 7.674 7.066 7.219 25,225,734 -0.03(-0.41%)
Oct 18, 2011 6.769 7.321 6.716 7.249 20,474,108 +0.48(+7.08%)
Oct 17, 2011 7.045 7.057 6.745 6.769 12,264,239 -0.30(-4.24%)
Oct 14, 2011 7.117 7.189 6.901 7.069 10,096,982 -0.01(-0.21%)
Oct 13, 2011 6.716 7.135 6.650 7.084 12,942,374 +0.38(+5.67%)
Oct 12, 2011 6.722 7.015 6.692 6.704 18,369,022 +0.01(+0.18%)
Oct 11, 2011 6.614 6.952 6.606 6.692 16,098,390 +0.05(+0.81%)
Oct 10, 2011 6.548 6.698 6.506 6.638 6,550,546 +0.22(+3.45%)
Oct 07, 2011 6.464 6.548 6.254 6.416 14,684,119 -0.01(-0.09%)
Oct 06, 2011 6.308 6.440 6.087 6.422 9,658,085 +0.34(+5.51%)
Oct 05, 2011 5.811 6.146 5.775 6.087 11,472,115 +0.31(+5.28%)
Oct 04, 2011 5.631 5.805 5.422 5.781 13,433,842 +0.10(+1.69%)
Oct 03, 2011 6.122 6.134 5.655 5.685 22,130,264 -0.47(-7.64%)
Sep 30, 2011 6.356 6.356 6.099 6.155 14,288,350 -0.26(-4.06%)
Sep 29, 2011 6.775 6.811 6.206 6.416 16,230,844 -0.24(-3.60%)
Sep 28, 2011 6.913 6.943 6.620 6.656 14,213,917 -0.22(-3.22%)
Sep 27, 2011 6.865 7.165 6.805 6.877 12,192,789 +0.14(+2.14%)
Sep 26, 2011 6.482 6.754 6.386 6.734 9,576,831 +0.29(+4.56%)
Sep 23, 2011 6.308 6.488 6.290 6.440 7,038,579 +0.05(+0.75%)
Sep 22, 2011 6.524 6.542 6.260 6.392 16,213,388 -0.31(-4.56%)
Sep 21, 2011 6.853 6.961 6.698 6.698 11,196,757 -0.14(-2.02%)
Sep 20, 2011 7.075 7.075 6.793 6.835 11,455,594 -0.17(-2.48%)
Sep 19, 2011 7.081 7.123 6.913 7.009 7,115,500 -0.19(-2.66%)
Sep 16, 2011 7.135 7.255 7.069 7.201 8,966,956 +0.08(+1.18%)
Sep 15, 2011 7.225 7.285 7.015 7.117 9,432,099 -0.01(-0.17%)
Sep 14, 2011 6.913 7.261 6.889 7.129 15,652,497 +0.30(+4.39%)
Sep 13, 2011 6.757 6.865 6.662 6.829 8,378,362 +0.10(+1.51%)
Sep 12, 2011 6.602 6.871 6.500 6.728 9,493,478 +0.03(+0.45%)
Sep 09, 2011 6.596 6.877 6.494 6.698 11,634,106 +0.09(+1.36%)
Sep 08, 2011 6.769 6.955 6.548 6.608 9,733,339 -0.17(-2.48%)
Sep 07, 2011 6.452 6.811 6.452 6.775 10,933,304 +0.43(+6.70%)
Sep 06, 2011 6.272 6.362 6.140 6.350 10,499,178 -0.07(-1.03%)
Sep 02, 2011 6.608 6.620 6.392 6.416 10,139,486 -0.32(-4.72%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.