Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.