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 (%)
Jul 31, 2002 7.830 7.850 7.230 7.500 12,833,600 -0.40(-5.06%)
Jul 30, 2002 7.260 8.000 7.250 7.900 12,843,500 +0.25(+3.27%)
Jul 29, 2002 7.080 7.650 7.030 7.650 13,753,200 +0.82(+12.01%)
Jul 26, 2002 7.100 7.200 6.700 6.830 14,042,100 -0.13(-1.87%)
Jul 25, 2002 7.200 7.500 6.850 6.960 15,571,300 -0.74(-9.61%)
Jul 24, 2002 6.800 7.700 6.750 7.700 19,291,800 +0.62(+8.76%)
Jul 23, 2002 7.020 7.420 6.970 7.080 17,692,200 -0.06(-0.84%)
Jul 22, 2002 7.800 8.090 6.900 7.140 24,586,200 -0.96(-11.85%)
Jul 19, 2002 7.940 8.300 7.900 8.100 15,652,200 -0.53(-6.14%)
Jul 17, 2002 9.300 9.410 8.300 8.630 19,875,600 +0.08(+0.94%)
Jul 12, 2002 8.330 8.700 8.200 8.550 23,423,700 +0.40(+4.91%)
Jul 11, 2002 7.660 8.150 7.580 8.150 25,886,000 +0.35(+4.49%)
Jul 10, 2002 7.760 7.890 7.600 7.800 16,463,500 +0.13(+1.69%)
Jul 09, 2002 7.280 7.800 7.280 7.670 14,558,400 +0.25(+3.37%)
Jul 08, 2002 7.460 7.890 7.450 7.420 9,187,900 -0.10(-1.33%)
Jul 05, 2002 7.400 7.840 7.390 7.520 10,363,700 +0.14(+1.90%)
Jul 04, 2002 6.700 7.400 6.700 7.380 13,910,500 +0.00(+0.00%)
Jul 03, 2002 6.700 7.400 6.700 7.380 13,909,700 +0.57(+8.37%)
Jul 02, 2002 6.950 7.010 6.700 6.810 13,415,100 -0.27(-3.81%)
Jul 01, 2002 7.450 7.590 6.960 7.080 11,599,100 -0.47(-6.23%)
Jun 28, 2002 7.210 7.600 7.190 7.550 24,428,400 +0.33(+4.57%)
Jun 27, 2002 6.980 7.250 6.700 7.220 17,096,200 +0.43(+6.33%)
Jun 26, 2002 5.900 6.800 5.850 6.790 14,741,700 +0.29(+4.46%)
Jun 25, 2002 6.860 7.000 6.350 6.500 13,540,800 +0.22(+3.50%)
Jun 21, 2002 6.050 6.610 6.050 6.280 21,728,000 -0.14(-2.18%)
Jun 20, 2002 6.840 6.890 6.390 6.420 12,880,800 -0.43(-6.28%)
Jun 19, 2002 7.000 7.140 6.770 6.850 9,297,600 -0.24(-3.39%)
Jun 18, 2002 7.050 7.250 7.010 7.090 7,707,900 -0.07(-0.98%)
Jun 17, 2002 7.030 7.280 7.000 7.160 8,929,300 +0.20(+2.87%)
Jun 14, 2002 6.750 7.020 6.670 6.960 12,336,400 +0.06(+0.87%)
Jun 12, 2002 6.900 7.020 6.520 6.900 19,519,800 -0.08(-1.15%)
Jun 11, 2002 7.120 7.600 6.930 6.980 13,224,700 -0.24(-3.32%)
Jun 10, 2002 7.250 7.490 7.150 7.220 12,587,700 -0.11(-1.50%)
Jun 07, 2002 6.800 7.350 6.800 7.330 15,618,500 +0.05(+0.69%)
Jun 06, 2002 7.250 7.540 7.090 7.280 21,842,800 +0.10(+1.39%)
Jun 05, 2002 7.200 7.200 6.880 7.180 10,889,500 -0.07(-0.97%)
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%)
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.