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, 2008 10.27 10.59 10.25 10.47 11,073,013 +0.07(+0.67%)
Dec 30, 2008 10.22 10.46 10.22 10.40 12,225,588 +0.11(+1.07%)
Dec 29, 2008 10.25 10.29 9.990 10.29 12,998,071 -0.02(-0.19%)
Dec 26, 2008 10.17 10.43 10.16 10.31 7,113,646 +0.15(+1.48%)
Dec 24, 2008 10.15 10.19 10.05 10.16 3,283,774 +0.01(+0.10%)
Dec 23, 2008 10.54 10.54 10.08 10.15 13,189,975 -0.17(-1.65%)
Dec 22, 2008 10.99 11.11 10.04 10.32 26,300,148 -0.62(-5.67%)
Dec 19, 2008 10.90 11.09 10.73 10.94 24,481,340 +0.11(+1.02%)
Dec 18, 2008 11.00 11.25 10.74 10.83 22,949,500 -0.16(-1.46%)
Dec 17, 2008 11.00 11.29 10.70 10.99 22,966,592 -0.10(-0.90%)
Dec 16, 2008 10.76 11.11 10.62 11.09 24,851,272 +0.30(+2.78%)
Dec 15, 2008 10.78 10.94 10.60 10.79 22,783,856 +0.02(+0.19%)
Dec 12, 2008 10.27 10.88 10.27 10.77 0 +0.25(+2.38%)
Dec 11, 2008 10.34 10.84 10.31 10.52 26,313,104 +0.09(+0.86%)
Dec 10, 2008 10.67 10.73 10.25 10.43 28,906,698 -0.18(-1.70%)
Dec 09, 2008 10.83 11.43 10.56 10.61 25,945,096 -0.56(-5.01%)
Dec 08, 2008 11.00 11.33 10.68 11.17 28,815,828 +0.36(+3.33%)
Dec 05, 2008 10.20 10.90 10.02 10.81 32,043,696 +0.51(+4.95%)
Dec 04, 2008 10.44 10.65 10.13 10.30 28,400,916 -0.35(-3.29%)
Dec 03, 2008 10.44 10.75 10.06 10.65 28,884,448 +0.25(+2.40%)
Dec 02, 2008 10.43 10.60 10.14 10.40 33,002,148 +0.27(+2.67%)
Dec 01, 2008 10.34 10.43 10.03 10.13 26,311,654 -0.44(-4.16%)
Nov 28, 2008 10.12 10.58 10.12 10.57 7,985,756 +0.07(+0.67%)
Nov 26, 2008 9.670 10.55 9.510 10.50 23,302,950 +0.71(+7.25%)
Nov 25, 2008 10.01 10.15 9.540 9.790 28,957,408 -0.34(-3.36%)
Nov 24, 2008 9.450 10.28 9.200 10.13 32,522,456 +0.83(+8.92%)
Nov 21, 2008 9.020 9.380 8.250 9.300 59,032,576 +0.45(+5.08%)
Nov 20, 2008 9.680 10.12 8.750 8.850 50,051,368 -0.95(-9.69%)
Nov 19, 2008 10.15 10.27 9.750 9.800 27,413,464 -0.40(-3.92%)
Nov 18, 2008 9.970 10.24 9.770 10.20 31,672,572 +0.34(+3.45%)
Nov 17, 2008 9.870 10.24 9.610 9.860 21,182,026 -0.12(-1.20%)
Nov 14, 2008 10.12 10.46 9.930 9.980 0 -0.45(-4.31%)
Nov 13, 2008 9.850 10.47 9.310 10.43 38,085,180 +0.57(+5.78%)
Nov 12, 2008 10.05 10.20 9.740 9.860 24,886,720 -0.39(-3.80%)
Nov 11, 2008 10.56 10.64 10.07 10.25 22,412,876 -0.44(-4.12%)
Nov 10, 2008 11.15 11.15 10.54 10.69 25,546,924 -0.20(-1.84%)
Nov 07, 2008 10.57 11.05 10.33 10.89 20,514,508 +0.42(+4.01%)
Nov 06, 2008 10.65 11.00 10.32 10.47 27,853,496 -0.54(-4.90%)
Nov 05, 2008 11.42 11.59 10.94 11.01 27,835,886 -0.73(-6.22%)
Nov 04, 2008 11.80 11.80 11.42 11.74 26,861,636 +0.21(+1.82%)
Nov 03, 2008 11.78 11.86 11.35 11.53 22,034,960 -0.25(-2.12%)
Oct 31, 2008 11.44 12.06 11.04 11.78 42,237,420 +0.32(+2.79%)
Oct 30, 2008 11.30 11.50 10.88 11.46 53,833,488 +0.95(+9.04%)
Oct 29, 2008 11.07 11.11 10.50 10.51 34,118,648 -0.56(-5.06%)
Oct 28, 2008 10.25 11.10 10.02 11.07 40,959,464 +1.06(+10.59%)
Oct 27, 2008 9.620 10.58 9.610 10.01 31,981,014 +0.08(+0.81%)
Oct 24, 2008 8.450 10.20 8.350 9.930 50,358,164 +0.52(+5.53%)
Oct 23, 2008 10.08 10.15 9.000 9.410 46,744,772 -0.57(-5.71%)
Oct 22, 2008 10.17 10.63 9.640 9.980 59,110,992 +0.29(+2.99%)
Oct 21, 2008 9.990 10.19 9.640 9.690 24,733,932 -0.48(-4.72%)
Oct 20, 2008 10.00 10.19 9.580 10.17 26,996,906 +0.48(+4.95%)
Oct 17, 2008 9.780 10.28 9.490 9.690 36,292,308 -0.28(-2.81%)
Oct 16, 2008 10.00 10.19 9.400 9.970 58,327,856 +0.20(+2.05%)
Oct 15, 2008 10.45 10.56 9.680 9.770 35,655,448 -0.94(-8.78%)
Oct 14, 2008 11.82 11.89 10.38 10.71 43,031,792 -0.60(-5.31%)
Oct 13, 2008 10.70 11.60 10.65 11.31 38,759,256 +1.19(+11.76%)
Oct 10, 2008 10.09 11.02 9.350 10.12 50,860,824 -0.32(-3.07%)
Oct 09, 2008 10.68 11.00 10.35 10.44 43,357,352 -0.13(-1.23%)
Oct 08, 2008 10.11 11.00 10.10 10.57 49,919,420 -0.15(-1.40%)
Oct 07, 2008 10.50 10.88 10.12 10.72 49,684,560 -0.02(-0.19%)
Oct 06, 2008 11.17 11.49 10.22 10.74 41,495,824 -0.84(-7.25%)
Oct 03, 2008 11.83 12.25 11.50 11.58 0 -0.18(-1.53%)
Oct 02, 2008 11.84 11.89 11.50 11.76 31,728,016 -0.21(-1.75%)
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.