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 (%)
May 31, 2002 7.210 7.580 7.070 7.250 18,702,600 -0.31(-4.10%)
May 29, 2002 7.570 7.720 7.520 7.560 10,121,600 -0.16(-2.07%)
May 28, 2002 7.610 7.720 7.520 7.720 10,964,200 +0.06(+0.78%)
May 27, 2002 7.810 7.820 7.610 7.660 7,993,000 +0.00(+0.00%)
May 24, 2002 7.810 7.820 7.610 7.660 7,991,500 -0.31(-3.89%)
May 23, 2002 7.900 7.990 7.730 7.970 14,734,700 -0.03(-0.38%)
May 22, 2002 7.510 8.000 7.480 8.000 13,139,600 +0.32(+4.17%)
May 21, 2002 7.860 7.940 7.550 7.680 17,331,600 -0.12(-1.54%)
May 20, 2002 8.000 8.000 7.700 7.800 14,420,200 -0.34(-4.18%)
May 17, 2002 8.100 8.210 7.960 8.140 16,656,300 +0.25(+3.17%)
May 16, 2002 7.900 8.070 7.830 7.890 10,894,900 -0.11(-1.38%)
May 15, 2002 7.860 8.200 7.710 8.000 20,829,500 -0.12(-1.48%)
May 14, 2002 7.990 8.220 7.750 8.120 28,954,700 +0.64(+8.56%)
May 13, 2002 7.490 7.700 7.410 7.480 20,157,200 +0.03(+0.40%)
May 10, 2002 7.980 7.990 7.430 7.450 16,255,700 -0.42(-5.34%)
May 09, 2002 8.220 8.350 7.840 7.870 17,728,500 -0.43(-5.18%)
May 08, 2002 8.130 8.500 8.110 8.300 29,450,000 +0.61(+7.93%)
May 07, 2002 7.740 8.000 7.350 7.690 27,897,300 -0.01(-0.13%)
May 06, 2002 7.900 8.070 7.620 7.700 19,131,500 -0.31(-3.87%)
May 03, 2002 8.150 8.230 7.900 8.010 30,115,300 -0.34(-4.07%)
May 02, 2002 8.870 8.980 8.270 8.350 24,006,800 -0.85(-9.24%)
May 01, 2002 9.000 9.200 8.350 9.200 26,604,500 +0.06(+0.66%)
Apr 30, 2002 8.820 9.250 8.800 9.140 18,526,400 +0.02(+0.22%)
Apr 29, 2002 9.150 9.380 8.990 9.120 18,106,500 -0.01(-0.11%)
Apr 26, 2002 9.680 9.840 9.130 9.130 19,997,500 -0.47(-4.90%)
Apr 25, 2002 9.400 9.850 9.390 9.600 20,495,700 +0.09(+0.95%)
Apr 24, 2002 9.800 9.990 9.000 9.510 19,588,600 -0.28(-2.86%)
Apr 23, 2002 10.00 10.35 9.790 9.790 15,875,800 -0.26(-2.59%)
Apr 22, 2002 10.35 10.47 10.04 10.05 11,988,500 -0.74(-6.86%)
Apr 19, 2002 10.96 11.26 10.60 10.79 17,176,700 -0.21(-1.91%)
Apr 18, 2002 11.10 11.31 10.61 11.00 25,613,300 +0.60(+5.77%)
Apr 17, 2002 10.71 10.85 10.30 10.40 22,881,700 -0.52(-4.76%)
Apr 16, 2002 10.10 10.98 10.05 10.92 21,712,400 +1.10(+11.20%)
Apr 15, 2002 10.03 10.18 9.810 9.820 12,192,500 -0.32(-3.16%)
Apr 12, 2002 9.990 10.14 9.760 10.14 13,572,200 +0.40(+4.11%)
Apr 11, 2002 10.00 10.15 9.700 9.740 18,997,600 -0.44(-4.32%)
Apr 10, 2002 10.36 10.59 9.660 10.18 28,318,300 -0.18(-1.74%)
Apr 09, 2002 10.72 11.15 10.31 10.36 14,128,100 -0.44(-4.07%)
Apr 08, 2002 10.70 11.00 10.00 10.80 24,080,700 -0.32(-2.88%)
Apr 05, 2002 11.50 11.55 10.99 11.12 18,148,100 -0.59(-5.04%)
Apr 04, 2002 11.50 12.00 11.45 11.71 22,178,100 +0.26(+2.27%)
Apr 03, 2002 11.82 12.00 11.27 11.45 14,240,700 -0.37(-3.13%)
Apr 02, 2002 11.78 11.90 11.60 11.82 19,937,600 -0.38(-3.11%)
Apr 01, 2002 11.57 12.26 11.45 12.20 24,637,300 +0.28(+2.35%)
Mar 29, 2002 11.39 11.99 11.29 11.92 25,009,600 +0.00(+0.00%)
Mar 28, 2002 11.39 11.99 11.29 11.92 25,002,900 +0.78(+7.00%)
Mar 27, 2002 11.05 11.18 10.86 11.14 19,312,600 +0.44(+4.11%)
Mar 26, 2002 11.06 11.38 10.60 10.70 18,855,300 -0.34(-3.08%)
Mar 25, 2002 11.53 11.70 11.03 11.04 15,958,300 -0.56(-4.83%)
Mar 22, 2002 11.24 11.97 11.12 11.60 28,531,100 +0.36(+3.20%)
Mar 21, 2002 10.95 11.30 10.72 11.24 22,137,800 +0.56(+5.24%)
Mar 20, 2002 10.60 11.08 10.59 10.68 22,544,100 -0.17(-1.57%)
Mar 19, 2002 11.06 11.24 10.70 10.85 24,452,200 -0.31(-2.78%)
Mar 18, 2002 11.44 11.68 11.00 11.16 16,295,500 -0.28(-2.45%)
Mar 15, 2002 11.80 11.99 11.25 11.44 17,091,300 -0.27(-2.31%)
Mar 14, 2002 12.17 12.39 11.59 11.71 20,017,100 -0.36(-2.98%)
Mar 13, 2002 11.95 12.75 11.79 12.07 6,290,000 +0.02(+0.17%)
Mar 12, 2002 11.43 12.25 11.23 12.05 37,436,200 +0.30(+2.55%)
Mar 11, 2002 11.39 11.81 11.06 11.75 36,796,200 +0.44(+3.89%)
Mar 08, 2002 11.45 11.60 11.14 11.31 31,305,400 +0.29(+2.63%)
Mar 07, 2002 11.55 11.85 10.90 11.02 32,578,600 -0.28(-2.48%)
Mar 06, 2002 11.00 11.65 10.77 11.30 28,030,200 -0.25(-2.16%)
Mar 05, 2002 11.80 11.99 11.53 11.55 19,380,500 -0.50(-4.15%)
Mar 04, 2002 11.50 12.11 10.90 12.05 24,064,200 +0.63(+5.52%)
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.