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

- Apartments

Recent Quotes

My Watchlist

Indicators

EMC Corp (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.340	9.350	9.000	9.090	20,119,400	-0.37(-3.91%)
Apr 29, 2003	9.110	9.610	9.100	9.460	15,501,700	+0.42(+4.65%)
Apr 28, 2003	8.730	9.270	8.680	9.040	11,909,800	+0.25(+2.84%)
Apr 25, 2003	9.000	9.140	8.780	8.790	17,020,400	-0.46(-4.97%)
Apr 24, 2003	9.220	9.330	9.030	9.250	12,686,700	-0.07(-0.75%)
Apr 23, 2003	9.090	9.500	9.090	9.320	20,296,500	+0.28(+3.10%)
Apr 22, 2003	8.900	9.440	8.830	9.040	26,973,200	+0.14(+1.57%)
Apr 21, 2003	8.490	8.920	8.450	8.900	13,175,700	+0.40(+4.71%)
Apr 17, 2003	8.180	8.550	8.160	8.500	16,221,400	+0.11(+1.31%)
Apr 16, 2003	8.100	8.450	8.070	8.390	26,235,500	+0.62(+7.98%)
Apr 15, 2003	7.650	7.860	7.650	7.770	10,108,700	-0.04(-0.51%)
Apr 14, 2003	7.720	7.850	7.250	7.810	6,771,200	+0.09(+1.17%)
Apr 11, 2003	7.900	7.900	7.720	7.720	11,875,500	+0.08(+1.05%)
Apr 10, 2003	7.760	7.760	7.620	7.640	7,361,200	-0.12(-1.55%)
Apr 09, 2003	7.800	7.910	7.670	7.760	10,774,600	+0.04(+0.52%)
Apr 08, 2003	7.880	8.080	7.600	7.720	16,377,800	-0.17(-2.15%)
Apr 07, 2003	8.060	8.100	7.810	7.890	13,681,500	+0.09(+1.15%)
Apr 04, 2003	7.890	7.890	7.560	7.800	13,311,800	-0.05(-0.64%)
Apr 03, 2003	7.740	8.010	7.620	7.850	14,765,000	+0.16(+2.08%)
Apr 02, 2003	7.650	7.810	7.630	7.690	18,002,100	+0.30(+4.06%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

EMC Corp (NY: )

Historical Prices