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 (%)
Dec 31, 2002 5.890 6.150 5.850 6.140 12,965,800 +0.07(+1.15%)
Dec 30, 2002 6.010 6.070 5.840 6.070 11,975,200 +0.06(+1.00%)
Dec 27, 2002 6.020 6.110 6.000 6.010 6,839,500 -0.24(-3.84%)
Dec 26, 2002 6.050 6.250 6.050 6.250 7,298,200 +0.25(+4.17%)
Dec 24, 2002 6.050 6.210 6.000 6.000 4,205,800 -0.21(-3.38%)
Dec 23, 2002 6.030 6.280 5.990 6.210 9,509,300 +0.06(+0.98%)
Dec 20, 2002 5.920 6.180 5.830 6.150 19,189,200 +0.38(+6.59%)
Dec 19, 2002 5.870 6.860 5.740 5.770 15,260,300 -0.23(-3.83%)
Dec 18, 2002 6.300 6.430 5.990 6.000 16,592,700 -0.53(-8.12%)
Dec 17, 2002 6.250 6.730 6.250 6.530 15,038,700 +0.13(+2.03%)
Dec 16, 2002 6.250 6.400 6.180 6.400 11,806,900 +0.15(+2.40%)
Dec 13, 2002 6.320 6.450 6.180 6.250 9,486,000 -0.42(-6.30%)
Dec 12, 2002 6.380 6.680 6.360 6.670 11,350,700 +0.31(+4.87%)
Dec 11, 2002 6.160 6.460 6.120 6.360 8,733,300 +0.06(+0.95%)
Dec 10, 2002 6.300 6.470 6.120 6.300 13,056,600 -0.03(-0.47%)
Dec 09, 2002 6.360 6.490 6.300 6.330 10,752,000 -0.34(-5.10%)
Dec 06, 2002 6.400 6.680 6.350 6.670 10,151,600 +0.04(+0.60%)
Dec 05, 2002 6.700 6.740 6.410 6.630 13,764,900 +0.13(+2.00%)
Dec 04, 2002 6.200 6.720 6.000 6.500 16,100,100 +0.00(+0.00%)
Dec 03, 2002 6.820 7.020 6.300 6.500 20,747,800 -0.75(-10.34%)
Dec 02, 2002 7.640 7.700 6.940 7.250 22,225,500 -0.08(-1.09%)
Nov 29, 2002 7.510 7.690 7.160 7.330 8,179,900 -0.17(-2.27%)
Nov 27, 2002 6.890 7.500 6.890 7.500 20,471,300 +0.61(+8.85%)
Nov 26, 2002 6.950 7.080 6.800 6.890 17,380,300 -0.10(-1.43%)
Nov 25, 2002 6.550 7.010 6.510 6.990 17,620,000 +0.59(+9.22%)
Nov 22, 2002 6.600 6.790 6.400 6.400 16,507,000 -0.45(-6.57%)
Nov 21, 2002 6.650 7.000 6.450 6.850 28,043,600 +0.51(+8.04%)
Nov 20, 2002 6.250 6.400 6.100 6.340 14,507,300 +0.24(+3.93%)
Nov 19, 2002 6.300 6.470 6.020 6.100 17,189,100 -0.64(-9.50%)
Nov 18, 2002 6.340 6.840 6.340 6.740 19,837,400 +0.41(+6.48%)
Nov 15, 2002 6.250 6.500 6.110 6.330 20,224,100 -0.20(-3.06%)
Nov 14, 2002 6.010 6.580 6.000 6.530 25,632,300 +0.77(+13.37%)
Nov 13, 2002 5.500 5.920 5.500 5.760 15,684,400 +0.21(+3.78%)
Nov 12, 2002 5.300 5.700 5.261 5.550 12,472,100 +0.38(+7.35%)
Nov 11, 2002 5.300 5.500 5.140 5.170 8,214,300 -0.28(-5.14%)
Nov 08, 2002 5.750 5.900 5.230 5.450 13,358,000 -0.31(-5.38%)
Nov 07, 2002 6.000 6.080 5.730 5.760 10,525,700 -0.40(-6.49%)
Nov 06, 2002 5.960 6.280 5.860 6.160 18,033,200 +0.32(+5.48%)
Nov 05, 2002 5.550 5.910 5.530 5.840 9,972,900 -0.11(-1.85%)
Nov 04, 2002 5.780 5.950 5.551 5.950 17,833,200 +0.51(+9.37%)
Nov 01, 2002 5.170 5.690 5.050 5.440 15,312,100 +0.33(+6.46%)
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%)
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.