Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 30, 2003 10.40 10.84 10.31 10.82 20,488,900 +0.67(+6.60%)
May 29, 2003 10.03 10.44 10.02 10.15 12,994,300 +0.19(+1.91%)
May 28, 2003 10.00 10.22 9.950 9.960 13,421,500 +0.01(+0.10%)
May 27, 2003 9.550 9.990 9.500 9.950 13,364,100 +0.35(+3.65%)
May 23, 2003 9.530 9.700 9.490 9.600 8,992,000 +0.11(+1.16%)
May 22, 2003 9.300 9.510 9.210 9.490 10,845,200 +0.25(+2.71%)
May 21, 2003 9.270 9.270 9.000 9.240 11,686,400 +0.01(+0.11%)
May 20, 2003 9.450 10.20 9.110 9.230 12,958,300 -0.07(-0.75%)
May 19, 2003 9.670 9.850 9.190 9.300 12,697,600 -0.70(-7.00%)
May 16, 2003 9.970 10.00 9.700 10.00 13,494,600 +0.06(+0.60%)
May 15, 2003 10.05 10.19 9.810 9.940 15,404,000 -0.06(-0.60%)
May 14, 2003 10.25 10.40 10.00 10.00 17,263,200 -0.10(-0.99%)
May 13, 2003 9.700 10.14 9.700 10.10 16,867,900 +0.16(+1.61%)
May 12, 2003 9.590 9.970 9.530 9.940 12,135,600 +0.45(+4.74%)
May 09, 2003 9.550 9.650 9.450 9.490 10,971,000 +0.07(+0.74%)
May 08, 2003 9.350 9.550 9.280 9.420 11,580,000 -0.09(-0.95%)
May 07, 2003 9.810 9.820 9.500 9.510 15,918,500 -0.20(-2.06%)
May 06, 2003 9.750 10.04 9.710 9.710 19,014,500 +0.00(+0.00%)
May 05, 2003 9.600 9.930 9.550 9.710 12,976,300 +0.23(+2.43%)
May 02, 2003 9.390 9.590 9.300 9.480 12,830,900 +0.18(+1.94%)
May 01, 2003 9.000 9.350 8.900 9.300 11,897,500 +0.21(+2.31%)
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%)
Apr 01, 2003 7.230 7.500 7.190 7.390 15,407,200 +0.16(+2.21%)
Mar 31, 2003 6.750 7.230 6.750 7.230 17,887,300 +0.12(+1.69%)
Mar 28, 2003 7.000 7.280 7.000 7.110 10,824,900 -0.05(-0.70%)
Mar 27, 2003 6.940 7.230 6.820 7.160 14,505,900 +0.12(+1.70%)
Mar 26, 2003 7.080 7.150 7.000 7.040 9,882,400 -0.02(-0.28%)
Mar 25, 2003 7.000 7.200 6.970 7.060 24,270,100 +0.05(+0.71%)
Mar 24, 2003 7.160 7.200 6.990 7.010 18,981,700 -0.40(-5.40%)
Mar 21, 2003 7.830 7.830 7.220 7.410 26,041,400 -0.40(-5.12%)
Mar 20, 2003 7.700 7.900 7.610 7.810 11,029,700 +0.11(+1.43%)
Mar 19, 2003 7.750 7.910 7.610 7.700 13,147,500 -0.03(-0.39%)
Mar 18, 2003 7.880 7.900 7.630 7.730 11,605,200 +0.02(+0.26%)
Mar 17, 2003 7.200 7.770 7.160 7.710 17,096,600 +0.37(+5.04%)
Mar 14, 2003 7.400 7.550 7.260 7.340 13,295,200 +0.04(+0.55%)
Mar 13, 2003 7.170 7.450 7.100 7.300 18,347,100 +0.37(+5.34%)
Mar 12, 2003 6.880 6.940 6.540 6.930 16,037,900 +0.04(+0.58%)
Mar 11, 2003 7.060 7.060 6.730 6.890 20,994,500 -0.07(-1.01%)
Mar 10, 2003 7.160 7.270 6.950 6.960 15,776,200 -0.42(-5.69%)
Mar 07, 2003 7.130 7.480 7.120 7.380 12,610,300 +0.02(+0.27%)
Mar 06, 2003 7.230 7.410 7.190 7.360 10,484,400 +0.07(+0.96%)
Mar 05, 2003 7.100 7.350 7.030 7.290 11,270,800 +0.19(+2.68%)
Mar 04, 2003 7.250 7.300 7.100 7.100 12,573,200 -0.30(-4.05%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.