Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

EMC Corp (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2002 5.330 5.340 5.080 5.110 11,580,200 -0.12(-2.29%)
Oct 30, 2002 5.140 5.400 5.000 5.230 13,203,600 +0.18(+3.56%)
Oct 29, 2002 5.050 5.180 4.780 5.050 10,108,700 +0.05(+1.00%)
Oct 28, 2002 5.620 5.700 4.920 5.000 17,614,100 -0.42(-7.75%)
Oct 25, 2002 4.910 5.480 4.910 5.420 13,377,700 +0.37(+7.33%)
Oct 24, 2002 5.470 5.480 4.900 5.050 13,070,400 -0.06(-1.17%)
Oct 23, 2002 4.840 5.300 4.760 5.110 15,790,600 +0.31(+6.46%)
Oct 22, 2002 4.400 4.850 4.360 4.800 10,867,200 +0.17(+3.67%)
Oct 21, 2002 4.110 4.630 4.000 4.630 8,070,000 +0.22(+4.99%)
Oct 18, 2002 4.510 4.510 4.200 4.410 16,441,600 -0.19(-4.13%)
Oct 17, 2002 4.900 5.170 4.500 4.600 20,609,000 -0.16(-3.36%)
Oct 16, 2002 4.950 4.990 4.720 4.760 10,186,200 -0.35(-6.85%)
Oct 15, 2002 4.800 5.140 4.750 5.110 17,159,000 +0.64(+14.32%)
Oct 14, 2002 4.420 4.530 4.340 4.470 6,753,600 -0.14(-3.04%)
Oct 11, 2002 4.490 4.710 4.320 4.610 15,285,600 +0.45(+10.82%)
Oct 10, 2002 4.000 4.260 3.950 4.160 16,615,400 +0.03(+0.73%)
Oct 09, 2002 3.820 4.140 3.800 4.130 17,513,000 +0.13(+3.25%)
Oct 08, 2002 4.000 4.130 3.710 4.000 20,955,400 -0.15(-3.61%)
Oct 07, 2002 3.830 4.150 3.800 4.150 25,390,300 +0.32(+8.36%)
Oct 04, 2002 4.430 4.470 3.670 3.830 69,616,496 -1.05(-21.52%)
Oct 02, 2002 4.880 5.090 4.700 4.880 16,619,300 +0.00(+0.00%)
Oct 01, 2002 4.750 5.070 4.650 4.880 22,500,400 +0.31(+6.78%)
Sep 30, 2002 4.610 4.750 4.450 4.570 27,075,200 -0.43(-8.60%)
Sep 27, 2002 5.200 5.370 5.000 5.000 16,235,600 -0.25(-4.76%)
Sep 26, 2002 5.960 6.060 4.990 5.250 23,845,300 -0.76(-12.65%)
Sep 25, 2002 5.720 6.090 5.720 6.010 10,626,100 +0.30(+5.25%)
Sep 24, 2002 5.520 5.950 5.500 5.710 10,890,800 -0.08(-1.38%)
Sep 23, 2002 5.500 5.790 5.450 5.790 13,594,900 -0.01(-0.17%)
Sep 20, 2002 5.640 5.800 5.510 5.800 21,162,600 +0.44(+8.21%)
Sep 19, 2002 5.200 5.570 5.170 5.360 20,044,500 -0.04(-0.74%)
Sep 18, 2002 5.680 5.840 5.300 5.400 22,224,800 -0.46(-7.85%)
Sep 17, 2002 6.000 6.200 5.780 5.860 12,835,600 -0.14(-2.33%)
Sep 16, 2002 6.300 6.360 5.980 6.000 13,511,900 -0.48(-7.41%)
Sep 13, 2002 6.700 6.700 6.420 6.480 8,187,400 -0.26(-3.86%)
Sep 12, 2002 6.840 6.900 6.660 6.740 12,937,400 -0.06(-0.88%)
Sep 11, 2002 6.550 6.880 6.550 6.800 10,686,800 +0.28(+4.29%)
Sep 10, 2002 6.390 6.710 6.390 6.520 17,262,200 +0.13(+2.03%)
Sep 09, 2002 6.250 6.440 5.960 6.390 61,000,000 -0.02(-0.31%)
Sep 06, 2002 7.000 7.100 6.400 6.410 18,016,000 -0.48(-6.97%)
Sep 05, 2002 6.620 7.040 6.590 6.890 13,685,100 +0.02(+0.29%)
Sep 04, 2002 6.450 6.880 6.400 6.870 11,150,900 +0.51(+8.02%)
Sep 03, 2002 6.600 6.970 6.340 6.360 10,295,500 -0.40(-5.92%)
Aug 30, 2002 6.980 7.000 6.750 6.760 8,201,400 -0.26(-3.70%)
Aug 29, 2002 6.760 7.130 6.750 7.020 12,339,000 +0.00(+0.00%)
Aug 28, 2002 7.440 7.500 7.010 7.020 12,373,800 -0.76(-9.77%)
Aug 27, 2002 8.000 8.010 7.550 7.780 7,578,300 -0.17(-2.14%)
Aug 26, 2002 7.650 7.980 7.620 7.950 8,118,700 +0.20(+2.58%)
Aug 23, 2002 8.250 8.250 7.640 7.750 9,828,400 -0.75(-8.82%)
Aug 22, 2002 7.920 8.500 7.900 8.500 12,190,100 +0.48(+5.99%)
Aug 21, 2002 7.740 8.020 7.500 8.020 11,590,500 +0.42(+5.53%)
Aug 20, 2002 7.280 7.810 7.220 7.600 11,586,700 +0.41(+5.70%)
Aug 16, 2002 7.010 7.390 7.010 7.190 8,292,300 -0.10(-1.37%)
Aug 15, 2002 7.010 7.300 6.910 7.290 12,335,600 +0.10(+1.39%)
Aug 14, 2002 6.600 7.200 6.560 7.190 10,203,600 +0.57(+8.61%)
Aug 13, 2002 6.610 6.890 6.450 6.620 8,598,700 -0.20(-2.93%)
Aug 12, 2002 6.660 6.900 6.610 6.820 7,560,700 -0.13(-1.87%)
Aug 07, 2002 6.930 7.130 6.250 6.950 10,270,800 +0.24(+3.58%)
Aug 06, 2002 6.450 6.950 6.500 6.710 10,991,800 +0.41(+6.51%)
Aug 05, 2002 6.780 6.830 6.300 6.300 10,045,500 -0.27(-4.11%)
Aug 02, 2002 7.000 7.100 6.490 6.570 15,630,300 -0.73(-10.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.