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 (%)
Dec 27, 2018 80.00 80.00 0 +0.00(+0.00%)
Dec 26, 2018 79.23 81.18 78.86 81.13 1,570,448 +0.63(+0.78%)
Dec 24, 2018 81.50 82.54 75.10 80.50 2,079,800 -22.23(-21.64%)
Dec 21, 2018 103.48 103.92 100.31 102.73 8,413,300 -0.68(-0.66%)
Dec 20, 2018 105.09 105.64 102.30 103.41 6,042,138 -1.44(-1.37%)
Dec 19, 2018 106.00 106.90 104.61 104.85 6,052,189 -1.01(-0.95%)
Dec 18, 2018 105.50 106.49 104.90 105.86 5,734,329 +0.78(+0.74%)
Dec 17, 2018 105.60 105.73 104.81 105.08 4,587,164 -0.71(-0.67%)
Dec 14, 2018 104.90 105.91 104.90 105.79 3,928,500 +0.29(+0.27%)
Dec 13, 2018 105.20 105.98 104.67 105.50 3,793,824 +0.49(+0.47%)
Dec 12, 2018 106.20 106.24 104.75 105.01 3,993,462 +0.28(+0.27%)
Dec 11, 2018 105.30 106.00 103.93 104.73 4,062,851 +0.62(+0.60%)
Dec 10, 2018 104.24 104.82 102.81 104.11 3,453,207 +0.11(+0.11%)
Dec 07, 2018 105.35 105.82 103.50 104.00 3,642,600 -1.61(-1.52%)
Dec 06, 2018 103.85 105.69 103.45 105.61 4,799,966 +1.15(+1.10%)
Dec 04, 2018 105.00 105.37 103.41 104.46 3,530,400 -1.07(-1.01%)
Dec 03, 2018 106.34 106.70 104.73 105.53 3,450,085 +0.05(+0.05%)
Nov 30, 2018 107.00 107.08 104.57 105.48 6,162,000 -0.52(-0.49%)
Nov 29, 2018 105.61 106.84 105.00 106.00 3,254,524 -0.60(-0.56%)
Nov 28, 2018 105.36 106.86 104.69 106.60 3,308,998 +1.94(+1.85%)
Nov 27, 2018 105.30 105.47 104.46 104.66 1,785,452 -0.97(-0.92%)
Nov 26, 2018 104.93 105.69 104.91 105.63 3,774,060 +1.71(+1.65%)
Nov 23, 2018 102.30 104.59 102.29 103.92 1,753,100 +0.93(+0.90%)
Nov 21, 2018 102.99 102.99 102.99 0 +0.35(+0.34%)
Nov 20, 2018 102.13 103.23 101.65 102.64 3,082,470 -0.66(-0.64%)
Nov 19, 2018 104.46 104.89 102.70 103.30 4,603,426 -1.17(-1.12%)
Nov 16, 2018 105.27 105.44 104.40 104.47 4,484,500 -0.59(-0.56%)
Nov 15, 2018 106.63 107.22 104.50 105.06 14,063,745 -0.63(-0.60%)
Nov 14, 2018 103.20 106.05 101.05 105.69 6,073,523 +4.12(+4.06%)
Nov 13, 2018 98.78 103.60 98.15 101.57 4,351,725 +3.07(+3.12%)
Nov 12, 2018 98.03 99.01 96.14 98.50 1,385,523 +0.45(+0.46%)
Nov 09, 2018 98.33 98.86 96.78 98.05 1,346,900 -0.87(-0.88%)
Nov 08, 2018 97.90 99.40 97.36 98.92 946,563 +1.06(+1.08%)
Nov 07, 2018 95.00 98.60 94.44 97.86 2,533,547 +5.76(+6.25%)
Nov 06, 2018 91.61 92.73 91.11 92.10 491,697 +0.39(+0.43%)
Nov 05, 2018 91.66 91.86 89.57 91.71 808,911 +0.53(+0.58%)
Nov 02, 2018 91.65 91.85 89.51 91.18 774,900 +0.02(+0.02%)
Nov 01, 2018 90.89 92.44 90.50 91.16 1,940,823 +0.77(+0.85%)
Oct 31, 2018 89.81 91.20 89.81 90.39 1,265,375 +1.71(+1.93%)
Oct 30, 2018 87.00 88.82 86.77 88.68 1,053,286 +1.92(+2.21%)
Oct 29, 2018 89.90 90.99 85.75 86.76 1,221,267 -1.71(-1.93%)
Oct 26, 2018 89.08 90.15 88.00 88.47 1,632,500 -2.38(-2.62%)
Oct 25, 2018 90.74 91.63 89.85 90.85 1,212,507 +1.00(+1.11%)
Oct 24, 2018 92.58 92.85 89.85 89.85 2,367,785 -3.02(-3.25%)
Oct 23, 2018 93.51 93.86 91.81 92.87 1,371,071 -1.84(-1.94%)
Oct 22, 2018 94.23 95.40 93.61 94.71 1,467,604 +0.93(+0.99%)
Oct 19, 2018 94.68 95.25 93.34 93.78 1,933,900 -0.71(-0.75%)
Oct 18, 2018 94.98 95.27 94.04 94.49 1,730,115 -0.61(-0.64%)
Oct 17, 2018 95.93 96.00 94.25 95.10 1,277,274 -0.56(-0.59%)
Oct 16, 2018 95.41 96.26 94.79 95.66 1,531,386 +0.66(+0.69%)
Oct 15, 2018 96.00 96.94 94.54 95.00 2,628,792 +0.50(+0.53%)
Oct 12, 2018 93.30 94.61 92.58 94.50 1,696,200 +2.76(+3.01%)
Oct 11, 2018 92.47 93.19 90.88 91.74 2,009,266 -0.73(-0.79%)
Oct 10, 2018 94.72 94.72 92.12 92.47 2,679,950 -2.11(-2.23%)
Oct 09, 2018 95.28 96.09 93.25 94.58 4,053,118 -0.97(-1.02%)
Oct 08, 2018 96.32 97.10 94.88 95.55 2,065,071 -1.41(-1.45%)
Oct 05, 2018 97.18 97.89 95.65 96.96 2,616,800 +0.27(+0.28%)
Oct 04, 2018 97.21 97.21 95.92 96.69 1,979,277 +0.08(+0.08%)
Oct 03, 2018 97.11 97.50 96.00 96.61 1,435,250 -0.15(-0.16%)
Oct 02, 2018 96.73 97.27 96.32 96.76 1,854,033 +0.05(+0.05%)
Oct 01, 2018 97.18 97.84 96.56 96.71 712,963 -0.41(-0.42%)
Sep 28, 2018 97.04 97.37 96.55 97.12 1,322,500 -0.13(-0.13%)
Sep 27, 2018 96.50 97.29 96.37 97.25 1,249,408 +0.64(+0.66%)
Sep 26, 2018 97.12 97.28 96.19 96.61 1,353,286 -0.34(-0.35%)
Sep 25, 2018 96.69 97.00 96.25 96.95 1,698,741 +0.75(+0.78%)
Sep 24, 2018 95.90 96.28 94.22 96.20 3,093,718 +0.00(+0.00%)
Sep 21, 2018 96.50 96.50 95.58 96.20 2,558,600 +0.24(+0.25%)
Sep 20, 2018 95.84 96.18 95.20 95.96 1,262,997 +0.50(+0.52%)
Sep 19, 2018 96.48 96.48 94.82 95.46 1,604,743 -0.92(-0.95%)
Sep 18, 2018 97.12 98.27 96.37 96.38 1,803,870 -0.94(-0.97%)
Sep 17, 2018 98.54 98.78 97.16 97.32 1,266,380 -1.33(-1.35%)
Sep 14, 2018 97.45 99.02 97.40 98.65 1,396,300 +1.30(+1.34%)
Sep 13, 2018 96.96 97.68 96.65 97.35 3,166,166 +0.12(+0.12%)
Sep 12, 2018 96.50 97.57 96.09 97.23 1,441,960 +0.53(+0.55%)
Sep 11, 2018 96.51 97.08 96.28 96.70 1,022,600 -0.15(-0.15%)
Sep 10, 2018 96.60 97.00 96.13 96.85 1,529,682 +0.59(+0.61%)
Sep 07, 2018 95.50 96.45 95.21 96.26 1,119,200 +0.38(+0.40%)
Sep 06, 2018 95.69 96.78 95.46 95.88 1,215,867 +0.19(+0.20%)
Sep 05, 2018 95.82 96.59 95.08 95.69 1,110,480 -0.46(-0.48%)
Sep 04, 2018 96.07 96.50 95.11 96.15 1,458,128 -0.02(-0.02%)
Aug 31, 2018 96.17 96.17 96.17 0 -0.46(-0.48%)
Aug 30, 2018 95.68 96.94 95.59 96.63 930,279 +0.56(+0.58%)
Aug 29, 2018 95.46 96.47 95.33 96.07 1,406,770 +0.81(+0.85%)
Aug 28, 2018 95.57 95.64 94.43 95.26 1,374,913 -0.15(-0.16%)
Aug 27, 2018 96.00 96.08 95.20 95.41 1,244,692 +0.07(+0.07%)
Aug 24, 2018 95.13 95.87 94.58 95.34 2,072,400 +0.03(+0.03%)
Aug 23, 2018 95.83 96.05 95.19 95.31 2,217,352 -0.42(-0.44%)
Aug 22, 2018 95.20 95.92 95.10 95.73 2,535,199 +0.63(+0.66%)
Aug 21, 2018 95.25 95.62 94.92 95.10 1,382,663 +0.07(+0.07%)
Aug 20, 2018 95.05 95.42 94.82 95.03 1,129,134 +0.02(+0.02%)
Aug 17, 2018 95.27 95.88 94.89 95.01 835,800 -0.57(-0.60%)
Aug 16, 2018 95.63 96.03 94.86 95.58 1,497,501 +0.90(+0.95%)
Aug 15, 2018 94.44 95.06 94.00 94.68 1,393,057 -0.18(-0.19%)
Aug 14, 2018 94.10 94.97 93.82 94.86 747,619 +0.86(+0.91%)
Aug 13, 2018 94.48 95.07 93.72 94.00 874,163 -0.53(-0.56%)
Aug 10, 2018 93.83 95.10 93.69 94.53 691,300 -0.20(-0.21%)
Aug 09, 2018 94.48 95.17 94.11 94.73 594,678 +0.58(+0.62%)
Aug 08, 2018 93.86 94.33 93.43 94.15 797,765 +0.45(+0.48%)
Aug 07, 2018 94.03 94.57 93.25 93.70 1,006,657 +0.26(+0.28%)
Aug 06, 2018 92.86 93.75 92.86 93.44 925,879 +0.35(+0.38%)
Aug 03, 2018 93.16 93.38 92.39 93.09 1,114,200 +0.05(+0.05%)
Aug 02, 2018 92.50 93.27 92.50 93.04 904,845 +0.32(+0.35%)
Aug 01, 2018 92.52 93.39 92.42 92.72 1,618,719 +0.20(+0.22%)
Jul 31, 2018 92.72 93.33 92.27 92.52 1,525,131 -0.19(-0.20%)
Jul 30, 2018 93.38 93.57 92.07 92.71 1,742,156 -0.96(-1.02%)
Jul 27, 2018 94.03 94.33 93.45 93.67 1,281,200 -0.73(-0.77%)
Jul 26, 2018 92.94 94.62 92.91 94.40 1,577,037 +0.60(+0.64%)
Jul 25, 2018 93.19 93.80 92.85 93.80 522,628 +0.70(+0.75%)
Jul 24, 2018 93.89 94.15 92.62 93.10 1,109,097 -0.52(-0.56%)
Jul 23, 2018 94.13 94.22 93.20 93.62 1,722,629 -0.70(-0.74%)
Jul 20, 2018 94.78 94.89 94.29 94.32 1,297,457 -0.42(-0.44%)
Jul 19, 2018 94.85 94.99 94.10 94.74 1,129,479 -0.33(-0.35%)
Jul 18, 2018 94.86 95.13 94.54 95.07 1,446,032 +0.21(+0.22%)
Jul 17, 2018 94.10 95.15 94.07 94.86 1,403,549 +0.08(+0.08%)
Jul 16, 2018 95.23 95.66 94.66 94.78 1,233,210 -0.12(-0.13%)
Jul 13, 2018 95.12 95.33 94.16 94.90 1,016,997 -0.22(-0.23%)
Jul 12, 2018 94.34 95.37 94.18 95.12 1,032,826 +1.03(+1.09%)
Jul 11, 2018 93.50 94.45 93.49 94.09 1,414,915 -0.28(-0.30%)
Jul 10, 2018 94.59 96.15 93.52 94.37 2,872,289 +0.74(+0.79%)
Jul 09, 2018 94.41 94.43 92.80 93.63 2,511,914 +0.29(+0.31%)
Jul 06, 2018 93.82 93.99 92.76 93.34 1,354,599 -0.51(-0.54%)
Jul 05, 2018 95.00 95.00 93.48 93.85 3,586,948 -0.98(-1.03%)
Jul 03, 2018 94.83 94.83 94.83 0 +2.63(+2.85%)
Jul 02, 2018 94.69 94.73 90.06 92.20 16,169,107 +7.62(+9.01%)
Jun 29, 2018 85.49 86.63 84.58 84.58 814,691 -0.69(-0.81%)
Jun 28, 2018 83.95 85.53 83.51 85.27 1,092,187 +1.27(+1.51%)
Jun 27, 2018 86.78 86.93 83.93 84.00 816,684 -2.46(-2.85%)
Jun 26, 2018 86.13 86.84 85.57 86.46 1,061,469 +0.50(+0.58%)
Jun 25, 2018 88.53 88.77 85.11 85.96 881,168 -2.82(-3.18%)
Jun 22, 2018 88.76 90.11 86.82 88.78 3,954,712 -0.31(-0.35%)
Jun 21, 2018 89.34 89.65 88.14 89.09 1,698,263 -0.11(-0.12%)
Jun 20, 2018 89.10 90.86 89.10 89.20 1,219,626 +0.20(+0.22%)
Jun 19, 2018 88.42 89.10 87.38 89.00 855,668 -0.57(-0.64%)
Jun 18, 2018 87.49 89.61 87.00 89.57 1,331,428 +1.18(+1.33%)
Jun 15, 2018 88.85 87.15 88.39 1,503,143 +0.48(+0.55%)
Jun 14, 2018 88.15 89.32 87.15 87.91 1,238,938 +0.00(+0.00%)
Jun 13, 2018 87.00 88.45 86.24 87.91 1,859,362 +1.20(+1.38%)
Jun 12, 2018 87.64 87.97 86.24 86.71 938,551 -0.93(-1.06%)
Jun 11, 2018 88.30 88.30 87.11 87.64 728,336 -0.69(-0.78%)
Jun 08, 2018 88.00 88.68 86.92 88.33 1,364,100 +0.27(+0.31%)
Jun 07, 2018 87.38 88.08 86.70 88.06 1,446,093 +0.71(+0.81%)
Jun 06, 2018 87.48 87.35 2,125,205 +0.70(+0.81%)
Jun 05, 2018 85.24 86.77 84.51 86.65 2,047,487 +1.62(+1.91%)
Jun 04, 2018 85.59 86.48 82.94 85.03 2,126,734 +0.18(+0.21%)
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.