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

Dell Technologies Inc Cl V (NY: DVMT )

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 (%)
May 31, 2017 69.05 69.39 67.78 69.39 9,400,671 +0.64(+0.93%)
May 30, 2017 68.80 69.34 68.56 68.75 2,264,627 -0.05(-0.07%)
May 26, 2017 68.53 69.08 68.31 68.80 875,386 +0.14(+0.20%)
May 25, 2017 68.28 69.08 68.18 68.66 1,685,256 +0.59(+0.87%)
May 24, 2017 67.59 68.12 67.37 68.07 1,184,916 +0.69(+1.02%)
May 23, 2017 67.86 67.98 67.00 67.38 1,416,677 +0.00(+0.00%)
May 22, 2017 65.42 67.50 65.27 67.38 2,365,691 +2.46(+3.79%)
May 19, 2017 64.81 65.65 64.79 64.92 706,013 +0.26(+0.40%)
May 18, 2017 64.53 64.85 63.96 64.66 1,405,091 -0.23(-0.35%)
May 17, 2017 65.75 66.14 64.86 64.89 1,148,939 -1.65(-2.48%)
May 16, 2017 66.41 66.96 66.38 66.54 1,176,093 +0.28(+0.42%)
May 15, 2017 65.03 66.56 64.86 66.26 1,405,789 +1.31(+2.02%)
May 12, 2017 66.10 66.38 64.95 64.95 5,976,548 -1.15(-1.74%)
May 11, 2017 66.49 66.62 65.90 66.10 1,401,229 -0.88(-1.31%)
May 10, 2017 67.15 67.42 66.57 66.98 1,117,802 -0.26(-0.39%)
May 09, 2017 67.60 68.25 67.05 67.24 1,248,437 -0.39(-0.58%)
May 08, 2017 67.39 67.99 67.06 67.63 2,077,093 +0.34(+0.51%)
May 05, 2017 66.34 67.38 66.27 67.29 1,413,284 +0.97(+1.46%)
May 04, 2017 66.18 66.53 65.88 66.32 877,921 +0.15(+0.23%)
May 03, 2017 66.83 66.83 66.00 66.17 868,816 -0.76(-1.14%)
May 02, 2017 67.57 67.80 66.69 66.93 1,138,842 -0.64(-0.95%)
May 01, 2017 67.44 67.71 67.04 67.57 1,729,047 +0.46(+0.69%)
Apr 28, 2017 67.46 67.75 66.63 67.11 872,074 -0.32(-0.47%)
Apr 27, 2017 67.50 67.59 67.06 67.43 873,965 +0.37(+0.55%)
Apr 26, 2017 66.35 67.54 66.35 67.06 1,524,280 +0.71(+1.07%)
Apr 25, 2017 66.65 66.95 66.26 66.35 2,149,133 +0.17(+0.26%)
Apr 24, 2017 65.00 66.24 64.92 66.18 2,264,656 +1.76(+2.73%)
Apr 21, 2017 65.03 65.03 64.22 64.42 1,673,133 -0.48(-0.74%)
Apr 20, 2017 64.56 65.03 64.13 64.90 943,480 +0.37(+0.57%)
Apr 19, 2017 64.70 64.70 64.41 64.53 700,324 +0.14(+0.22%)
Apr 18, 2017 64.02 64.65 63.76 64.39 833,685 +0.14(+0.22%)
Apr 17, 2017 63.96 64.34 63.96 64.25 644,099 +0.33(+0.52%)
Apr 13, 2017 63.83 64.47 63.71 63.92 1,061,050 +0.02(+0.03%)
Apr 12, 2017 64.61 64.92 63.72 63.90 1,291,231 -1.21(-1.86%)
Apr 11, 2017 64.93 65.20 64.34 65.11 1,487,272 +0.20(+0.31%)
Apr 10, 2017 64.88 65.26 64.65 64.91 2,007,482 +0.04(+0.06%)
Apr 07, 2017 64.32 64.96 64.20 64.87 1,612,667 +0.67(+1.04%)
Apr 06, 2017 64.12 64.49 63.85 64.20 1,894,866 +0.18(+0.28%)
Apr 05, 2017 64.44 64.93 63.84 64.02 2,177,645 -0.16(-0.25%)
Apr 04, 2017 63.74 64.60 63.69 64.18 1,594,134 +0.33(+0.52%)
Apr 03, 2017 63.99 64.92 63.54 63.85 1,709,047 -0.23(-0.36%)
Mar 31, 2017 63.96 64.40 63.73 64.08 1,762,892 +0.09(+0.14%)
Mar 30, 2017 63.90 65.28 63.70 63.99 2,585,434 +0.09(+0.14%)
Mar 29, 2017 63.46 64.01 63.27 63.90 1,389,011 +0.33(+0.52%)
Mar 28, 2017 63.21 64.11 63.21 63.57 1,444,760 +0.20(+0.32%)
Mar 27, 2017 62.77 63.67 62.33 63.37 833,083 +0.00(+0.00%)
Mar 24, 2017 63.44 64.10 62.91 63.37 761,414 +0.29(+0.46%)
Mar 23, 2017 62.97 63.65 62.53 63.08 798,915 +0.10(+0.16%)
Mar 22, 2017 62.46 63.20 62.34 62.98 728,810 +0.54(+0.86%)
Mar 21, 2017 64.25 64.39 62.24 62.44 1,193,469 -1.63(-2.54%)
Mar 20, 2017 64.06 64.28 63.66 64.07 678,506 -0.12(-0.19%)
Mar 17, 2017 64.33 64.75 63.98 64.19 932,366 +0.19(+0.30%)
Mar 16, 2017 63.80 64.23 63.36 64.00 1,158,251 +0.27(+0.42%)
Mar 15, 2017 63.56 64.11 63.29 63.73 885,664 +0.24(+0.38%)
Mar 14, 2017 63.51 63.65 62.84 63.49 868,631 -0.01(-0.02%)
Mar 13, 2017 63.30 63.84 63.13 63.50 1,498,507 +0.02(+0.03%)
Mar 10, 2017 63.40 63.83 62.91 63.48 809,678 +0.35(+0.55%)
Mar 09, 2017 63.32 63.45 62.69 63.13 929,247 -0.39(-0.61%)
Mar 08, 2017 63.14 63.96 63.06 63.52 1,243,766 +0.47(+0.75%)
Mar 07, 2017 62.71 63.46 62.68 63.05 869,269 +0.34(+0.54%)
Mar 06, 2017 63.13 63.33 62.47 62.71 1,330,469 -0.73(-1.15%)
Mar 03, 2017 63.16 63.44 62.75 63.44 870,954 -0.03(-0.05%)
Mar 02, 2017 63.80 64.49 63.40 63.47 706,682 -0.61(-0.95%)
Mar 01, 2017 63.49 64.49 63.47 64.08 1,402,458 +0.59(+0.93%)
Feb 28, 2017 63.64 63.96 63.30 63.49 1,207,089 -0.55(-0.86%)
Feb 27, 2017 63.98 64.18 63.75 64.04 1,785,146 -0.20(-0.31%)
Feb 24, 2017 63.70 64.32 63.50 64.24 858,369 +0.12(+0.19%)
Feb 23, 2017 64.89 65.00 63.90 64.12 1,024,886 -0.65(-1.00%)
Feb 22, 2017 64.85 65.27 64.65 64.77 1,072,663 -0.33(-0.51%)
Feb 21, 2017 64.55 65.29 64.55 65.10 1,018,596 +0.51(+0.79%)
Feb 17, 2017 64.59 64.59 64.59 0 -0.53(-0.81%)
Feb 16, 2017 65.20 65.78 64.70 65.12 1,297,822 +0.00(+0.00%)
Feb 15, 2017 64.78 65.31 64.68 65.12 662,443 +0.27(+0.42%)
Feb 14, 2017 64.75 65.29 64.57 64.85 1,115,358 +0.02(+0.03%)
Feb 13, 2017 64.86 65.62 64.78 64.83 1,281,155 +0.10(+0.15%)
Feb 10, 2017 65.19 65.47 64.63 64.73 1,035,947 -0.27(-0.42%)
Feb 09, 2017 64.88 65.78 64.61 65.00 1,047,195 +0.16(+0.25%)
Feb 08, 2017 64.74 65.09 64.50 64.84 1,258,568 -0.02(-0.03%)
Feb 07, 2017 64.86 65.14 64.45 64.86 920,273 +0.23(+0.36%)
Feb 06, 2017 64.03 64.92 64.00 64.63 1,410,108 +0.28(+0.44%)
Feb 03, 2017 63.55 64.64 63.55 64.35 657,680 +0.39(+0.61%)
Feb 02, 2017 62.79 64.10 62.53 63.96 1,099,608 +0.86(+1.36%)
Feb 01, 2017 62.82 63.30 62.20 63.10 1,449,714 +0.11(+0.17%)
Jan 31, 2017 62.10 63.00 61.90 62.99 1,369,504 +0.55(+0.88%)
Jan 30, 2017 62.10 62.56 61.67 62.44 1,490,128 -0.11(-0.18%)
Jan 27, 2017 61.47 63.00 61.20 62.55 3,005,781 +2.94(+4.93%)
Jan 26, 2017 60.24 60.24 59.49 59.61 1,590,012 -0.45(-0.75%)
Jan 25, 2017 60.00 60.33 59.54 60.06 1,642,964 +0.29(+0.49%)
Jan 24, 2017 58.60 59.92 58.38 59.77 2,015,094 +1.49(+2.56%)
Jan 23, 2017 59.04 59.24 57.64 58.28 1,097,551 -0.98(-1.65%)
Jan 20, 2017 58.79 59.47 58.76 59.26 1,111,438 +0.45(+0.77%)
Jan 19, 2017 58.37 59.39 58.09 58.81 1,283,773 +0.24(+0.41%)
Jan 18, 2017 57.81 58.60 57.64 58.57 698,093 +0.63(+1.09%)
Jan 17, 2017 58.09 58.98 57.66 57.94 1,384,224 -0.23(-0.40%)
Jan 13, 2017 58.17 58.17 58.17 0 +0.53(+0.92%)
Jan 12, 2017 57.20 57.76 56.78 57.64 851,615 +0.06(+0.10%)
Jan 11, 2017 57.23 57.65 57.03 57.58 897,953 +0.59(+1.04%)
Jan 10, 2017 56.40 57.67 56.33 56.99 1,665,099 +0.50(+0.89%)
Jan 09, 2017 56.42 56.64 55.65 56.49 1,405,597 -0.30(-0.53%)
Jan 06, 2017 55.54 56.96 55.36 56.79 1,331,802 +1.52(+2.75%)
Jan 05, 2017 54.80 55.57 54.80 55.27 829,632 +0.27(+0.49%)
Jan 04, 2017 54.72 55.42 54.72 55.00 2,100,954 +0.43(+0.79%)
Jan 03, 2017 55.08 55.26 54.13 54.57 1,628,955 -0.40(-0.73%)
Dec 30, 2016 54.97 54.97 54.97 0 -0.29(-0.52%)
Dec 29, 2016 55.07 55.58 54.64 55.26 833,670 -0.08(-0.14%)
Dec 28, 2016 56.04 56.21 55.07 55.34 1,320,626 -0.71(-1.27%)
Dec 27, 2016 56.09 56.44 55.91 56.05 1,005,915 -0.04(-0.07%)
Dec 23, 2016 56.09 56.09 56.09 0 +0.25(+0.45%)
Dec 22, 2016 57.05 57.05 55.47 55.84 1,573,488 -1.45(-2.53%)
Dec 21, 2016 56.79 57.65 56.46 57.29 1,066,177 +0.24(+0.42%)
Dec 20, 2016 56.59 57.24 56.50 57.05 1,473,771 +0.66(+1.17%)
Dec 19, 2016 56.15 56.71 55.83 56.39 1,220,215 -0.05(-0.09%)
Dec 16, 2016 56.64 56.84 55.77 56.44 5,975,830 -0.32(-0.56%)
Dec 15, 2016 54.50 57.00 54.37 56.76 3,605,137 +2.55(+4.70%)
Dec 14, 2016 53.66 54.46 53.53 54.21 1,837,346 +0.44(+0.82%)
Dec 13, 2016 53.85 54.50 53.69 53.77 1,228,203 -0.13(-0.24%)
Dec 12, 2016 54.00 54.23 53.08 53.90 1,641,474 -0.07(-0.13%)
Dec 09, 2016 53.84 54.50 53.58 53.97 1,677,779 +0.05(+0.09%)
Dec 08, 2016 53.77 54.90 53.30 53.92 2,322,316 +0.02(+0.04%)
Dec 07, 2016 53.22 54.16 52.87 53.90 2,751,771 +0.53(+0.99%)
Dec 06, 2016 52.82 53.50 52.71 53.37 1,659,240 +0.31(+0.58%)
Dec 05, 2016 52.82 53.43 52.53 53.06 1,793,374 +0.31(+0.59%)
Dec 02, 2016 51.69 52.99 51.02 52.75 1,338,122 +0.87(+1.68%)
Dec 01, 2016 53.55 53.65 51.26 51.88 2,249,853 -1.68(-3.14%)
Nov 30, 2016 53.55 53.70 53.18 53.56 1,426,440 +0.29(+0.54%)
Nov 29, 2016 52.02 53.48 52.02 53.27 1,338,996 +1.13(+2.17%)
Nov 28, 2016 52.00 52.40 51.80 52.14 739,184 -0.05(-0.10%)
Nov 25, 2016 51.41 52.42 51.35 52.19 254,001 +0.65(+1.26%)
Nov 23, 2016 51.54 51.54 51.54 0 -0.55(-1.06%)
Nov 22, 2016 52.60 52.85 51.55 52.09 801,751 -0.35(-0.67%)
Nov 21, 2016 51.90 52.71 51.90 52.44 883,798 +0.45(+0.87%)
Nov 18, 2016 51.78 52.34 51.70 51.99 1,179,039 +0.19(+0.37%)
Nov 17, 2016 50.57 52.15 50.50 51.80 1,607,039 +1.15(+2.27%)
Nov 16, 2016 49.87 50.83 49.72 50.65 1,402,724 +0.57(+1.14%)
Nov 15, 2016 49.03 50.33 48.82 50.08 1,962,098 +1.09(+2.22%)
Nov 14, 2016 49.14 49.55 48.37 48.99 983,570 -0.16(-0.33%)
Nov 11, 2016 49.20 49.45 48.83 49.15 887,445 -0.11(-0.22%)
Nov 10, 2016 49.36 50.05 48.59 49.26 1,675,760 -0.11(-0.22%)
Nov 09, 2016 48.61 49.88 48.46 49.37 1,639,145 -0.31(-0.62%)
Nov 08, 2016 49.52 49.94 49.48 49.68 932,477 +0.16(+0.32%)
Nov 07, 2016 48.89 50.00 48.89 49.52 1,281,726 +0.90(+1.85%)
Nov 04, 2016 48.62 49.22 48.50 48.62 1,770,249 -0.15(-0.31%)
Nov 03, 2016 48.96 49.43 48.48 48.77 1,336,942 -0.23(-0.47%)
Nov 02, 2016 48.24 49.10 48.19 49.00 1,840,274 +0.53(+1.09%)
Nov 01, 2016 49.13 49.48 48.25 48.47 2,236,041 -0.62(-1.26%)
Oct 31, 2016 49.00 49.49 48.81 49.09 3,414,274 +0.22(+0.45%)
Oct 28, 2016 48.11 49.16 47.99 48.87 3,823,031 +0.54(+1.12%)
Oct 27, 2016 49.42 49.75 48.04 48.33 7,038,115 +1.61(+3.45%)
Oct 26, 2016 46.85 47.35 46.64 46.72 1,655,933 -0.27(-0.57%)
Oct 25, 2016 47.73 47.94 46.83 46.99 1,515,104 -0.95(-1.98%)
Oct 24, 2016 47.60 48.10 47.47 47.94 1,016,332 +0.70(+1.48%)
Oct 21, 2016 47.46 47.62 47.08 47.24 971,453 -0.46(-0.96%)
Oct 20, 2016 47.46 47.84 47.43 47.70 1,080,203 -0.01(-0.02%)
Oct 19, 2016 47.55 48.04 47.52 47.71 1,249,518 +0.03(+0.06%)
Oct 18, 2016 47.55 47.80 47.00 47.68 1,506,618 +0.29(+0.61%)
Oct 17, 2016 47.26 47.66 47.03 47.39 1,350,811 +0.15(+0.32%)
Oct 14, 2016 47.23 47.61 46.99 47.24 1,530,378 +0.11(+0.23%)
Oct 13, 2016 46.90 47.45 46.63 47.13 1,342,567 +0.02(+0.04%)
Oct 12, 2016 46.96 47.45 46.76 47.11 1,642,490 -0.03(-0.06%)
Oct 11, 2016 47.16 47.73 46.96 47.14 1,753,340 -0.38(-0.80%)
Oct 10, 2016 48.07 48.40 47.35 47.52 1,521,169 -0.55(-1.14%)
Oct 07, 2016 48.39 48.47 47.94 48.07 986,468 -0.32(-0.66%)
Oct 06, 2016 48.47 48.57 47.97 48.39 1,442,336 -0.08(-0.17%)
Oct 05, 2016 47.74 48.86 47.50 48.47 1,858,186 +0.61(+1.27%)
Oct 04, 2016 47.83 48.00 47.62 47.86 1,681,862 -0.07(-0.15%)
Oct 03, 2016 47.63 48.05 47.59 47.93 1,500,267 +0.13(+0.27%)
Sep 30, 2016 47.78 48.10 47.56 47.80 1,730,377 +0.23(+0.48%)
Sep 29, 2016 47.61 47.93 47.51 47.57 1,659,201 -0.29(-0.61%)
Sep 28, 2016 47.88 48.11 47.53 47.86 2,249,172 +0.07(+0.15%)
Sep 27, 2016 47.78 47.98 47.65 47.79 2,759,050 -0.10(-0.21%)
Sep 26, 2016 47.72 48.06 47.68 47.89 2,842,463 -0.12(-0.25%)
Sep 23, 2016 47.87 48.47 47.82 48.01 2,090,594 -0.02(-0.04%)
Sep 22, 2016 48.49 48.75 47.91 48.03 4,786,607 -0.39(-0.81%)
Sep 21, 2016 48.38 49.00 48.27 48.42 4,177,538 -0.31(-0.64%)
Sep 20, 2016 48.69 48.94 48.17 48.73 3,368,051 -0.03(-0.06%)
Sep 19, 2016 48.24 48.89 48.16 48.76 4,564,512 +0.29(+0.60%)
Sep 16, 2016 48.63 48.99 48.12 48.47 4,991,674 -0.42(-0.86%)
Sep 15, 2016 48.12 49.03 48.02 48.89 4,829,444 +0.54(+1.12%)
Sep 14, 2016 48.39 48.62 48.00 48.35 4,829,556 -0.15(-0.31%)
Sep 13, 2016 48.13 49.64 48.01 48.50 5,064,423 -0.90(-1.82%)
Sep 12, 2016 48.06 49.70 47.71 49.40 3,926,010 +0.32(+0.65%)
Sep 09, 2016 49.83 50.17 48.13 49.08 7,470,246 -1.23(-2.44%)
Sep 08, 2016 48.45 50.89 48.41 50.31 11,551,090 +2.31(+4.81%)
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.