Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Seagate Technology Plc (NQ: STX )

94.61 -2.23 (-2.30%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 95.00 96.92 94.56 96.84 2,979,660 +2.65(+2.81%)
May 24, 2024 93.98 94.67 92.99 94.19 1,301,748 +0.73(+0.78%)
May 23, 2024 96.00 96.76 93.01 93.46 1,841,060 -1.21(-1.28%)
May 22, 2024 94.04 95.07 93.64 94.67 2,129,061 +1.07(+1.14%)
May 21, 2024 93.72 94.98 93.05 93.60 3,175,042 -3.21(-3.32%)
May 20, 2024 95.22 97.14 95.17 96.81 1,486,907 +1.54(+1.62%)
May 17, 2024 98.50 98.50 94.78 95.27 2,660,999 -2.97(-3.02%)
May 16, 2024 98.90 99.20 98.02 98.24 1,854,655 -0.48(-0.49%)
May 15, 2024 97.24 98.92 96.79 98.72 2,872,058 +2.50(+2.60%)
May 14, 2024 94.54 96.61 93.65 96.22 2,353,592 +3.07(+3.30%)
May 13, 2024 94.55 94.58 92.45 93.15 2,008,553 -0.86(-0.91%)
May 10, 2024 92.40 94.05 92.30 94.01 2,811,788 +2.34(+2.55%)
May 09, 2024 90.17 91.93 89.78 91.67 1,740,164 +1.62(+1.80%)
May 08, 2024 88.76 90.19 88.76 90.05 913,333 +0.54(+0.60%)
May 07, 2024 90.13 90.85 89.41 89.51 1,305,881 -0.34(-0.38%)
May 06, 2024 88.07 90.97 88.00 89.85 1,932,570 +2.35(+2.69%)
May 03, 2024 87.79 87.90 86.68 87.50 1,655,351 +1.21(+1.40%)
May 02, 2024 86.64 86.72 84.47 86.29 1,415,498 +0.48(+0.56%)
May 01, 2024 86.97 87.78 84.34 85.81 2,047,656 -0.10(-0.12%)
Apr 30, 2024 85.44 86.64 85.40 85.91 2,112,961 -0.17(-0.20%)
Apr 29, 2024 85.98 87.01 85.36 86.08 2,050,161 +0.04(+0.05%)
Apr 26, 2024 87.61 87.70 85.14 86.04 3,637,705 -1.22(-1.40%)
Apr 25, 2024 85.90 88.13 84.46 87.26 3,164,608 +0.15(+0.17%)
Apr 24, 2024 87.56 91.00 83.34 87.11 7,274,519 +0.58(+0.67%)
Apr 23, 2024 85.65 87.62 85.61 86.53 6,007,688 +1.35(+1.58%)
Apr 22, 2024 82.62 85.65 82.54 85.18 3,562,980 +2.72(+3.30%)
Apr 19, 2024 83.77 84.29 82.31 82.46 2,883,493 -0.98(-1.17%)
Apr 18, 2024 83.79 85.20 83.31 83.44 1,811,714 -0.76(-0.90%)
Apr 17, 2024 84.95 86.30 84.04 84.20 3,465,876 +0.52(+0.62%)
Apr 16, 2024 83.54 84.71 83.02 83.68 2,454,013 -0.20(-0.24%)
Apr 15, 2024 86.68 87.10 83.30 83.88 2,924,855 -1.31(-1.54%)
Apr 12, 2024 87.38 87.66 85.09 85.19 2,529,714 -3.59(-4.04%)
Apr 11, 2024 88.12 88.85 87.39 88.78 1,970,586 +0.79(+0.90%)
Apr 10, 2024 88.57 88.86 86.33 87.99 3,200,205 -1.54(-1.72%)
Apr 09, 2024 90.04 90.95 87.83 89.53 2,816,762 +0.38(+0.43%)
Apr 08, 2024 91.32 92.04 88.73 89.15 2,612,873 -0.84(-0.93%)
Apr 05, 2024 91.38 91.38 89.65 89.99 2,598,087 -0.77(-0.85%)
Apr 04, 2024 93.07 94.23 90.59 90.76 2,281,566 -0.87(-0.95%)
Apr 03, 2024 89.69 92.70 89.65 91.63 2,584,958 +1.40(+1.55%)
Apr 02, 2024 89.88 90.98 89.21 90.23 3,246,175 -1.55(-1.69%)
Apr 01, 2024 93.15 94.34 91.71 91.78 2,672,743 -1.27(-1.36%)
Mar 28, 2024 94.56 92.94 92.88 93.05 3,296,312 -1.53(-1.62%)
Mar 27, 2024 95.66 96.33 93.34 94.58 2,762,211 -0.14(-0.15%)
Mar 26, 2024 93.50 97.95 92.76 94.72 7,346,607 +6.51(+7.38%)
Mar 25, 2024 88.67 89.02 87.62 88.21 1,835,222 -0.80(-0.90%)
Mar 22, 2024 88.81 89.62 87.65 89.01 2,454,146 +0.56(+0.63%)
Mar 21, 2024 91.35 91.47 88.12 88.45 3,915,124 +1.03(+1.18%)
Mar 20, 2024 86.12 87.86 85.44 87.42 2,360,815 +1.55(+1.81%)
Mar 19, 2024 83.96 86.14 83.53 85.87 1,909,552 +1.17(+1.38%)
Mar 18, 2024 85.96 86.45 84.42 84.70 2,282,175 -0.61(-0.72%)
Mar 15, 2024 84.24 85.34 83.97 85.31 6,129,083 +0.25(+0.29%)
Mar 14, 2024 87.37 87.42 84.57 85.07 3,348,487 -2.89(-3.28%)
Mar 13, 2024 89.76 89.76 87.70 87.95 3,767,859 -2.42(-2.68%)
Mar 12, 2024 91.53 92.00 90.02 90.37 2,917,482 -0.62(-0.69%)
Mar 11, 2024 90.58 91.17 89.38 91.00 2,623,291 -0.94(-1.02%)
Mar 08, 2024 92.61 94.13 91.71 91.94 2,769,385 -1.11(-1.19%)
Mar 07, 2024 93.86 94.21 90.60 93.05 4,663,458 -0.33(-0.35%)
Mar 06, 2024 99.18 100.44 92.22 93.38 5,325,217 -4.45(-4.55%)
Mar 05, 2024 96.60 98.00 96.27 97.83 2,411,313 +0.25(+0.25%)
Mar 04, 2024 96.74 99.12 95.98 97.58 3,591,899 +1.21(+1.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.