Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vmware Inc (NY: VMW )

142.48 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2023 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 (%)
Nov 21, 2023 142.48 0 -7.43(-4.96%)
Nov 20, 2023 150.00 150.75 146.22 149.91 436,064 +0.29(+0.19%)
Nov 17, 2023 149.50 150.00 148.00 149.62 502,994 -0.03(-0.02%)
Nov 16, 2023 149.50 150.55 149.00 149.65 347,948 +0.44(+0.29%)
Nov 15, 2023 149.87 153.56 148.08 149.21 1,301,142 +0.61(+0.41%)
Nov 14, 2023 150.00 150.50 148.36 148.60 284,078 -0.63(-0.42%)
Nov 13, 2023 151.00 151.00 148.12 149.23 273,855 -0.43(-0.29%)
Nov 10, 2023 149.60 151.64 149.20 149.66 239,111 +0.56(+0.38%)
Nov 09, 2023 147.88 149.28 147.67 149.10 239,690 +0.55(+0.37%)
Nov 08, 2023 149.76 149.80 147.87 148.55 247,356 -0.22(-0.15%)
Nov 07, 2023 150.68 151.45 147.36 148.77 404,025 -0.85(-0.57%)
Nov 06, 2023 147.00 150.11 146.41 149.62 407,757 +2.83(+1.93%)
Nov 03, 2023 145.00 147.75 144.60 146.79 548,662 +2.03(+1.40%)
Nov 02, 2023 148.21 148.21 144.60 144.76 443,594 -1.38(-0.94%)
Nov 01, 2023 145.72 146.14 143.74 146.14 635,707 +0.49(+0.34%)
Oct 31, 2023 144.40 145.93 143.20 145.65 783,485 -0.97(-0.66%)
Oct 30, 2023 138.25 146.62 138.00 146.62 1,707,632 +4.42(+3.11%)
Oct 27, 2023 146.03 146.32 141.99 142.20 3,377,803 -4.27(-2.92%)
Oct 26, 2023 149.22 149.22 145.47 146.47 361,304 -1.79(-1.21%)
Oct 25, 2023 149.87 149.87 146.14 148.26 424,570 -2.43(-1.61%)
Oct 24, 2023 152.95 154.22 148.07 150.69 861,824 -5.18(-3.32%)
Oct 23, 2023 148.01 157.10 146.60 155.87 6,153,401 +4.96(+3.29%)
Oct 20, 2023 151.51 152.01 147.84 150.91 6,497,605 +0.60(+0.40%)
Oct 19, 2023 159.00 159.00 145.00 150.31 10,718,266 -15.94(-9.59%)
Oct 18, 2023 165.75 167.96 163.25 166.25 7,434,190 +1.15(+0.70%)
Oct 17, 2023 157.62 169.21 157.17 165.10 10,724,476 -13.78(-7.70%)
Oct 16, 2023 178.40 180.61 177.82 178.88 2,106,084 +1.12(+0.63%)
Oct 13, 2023 178.85 181.14 176.44 177.76 3,608,116 -0.95(-0.53%)
Oct 12, 2023 172.42 180.37 172.10 178.71 6,054,344 +7.23(+4.22%)
Oct 11, 2023 170.00 171.81 169.46 171.48 2,345,551 +1.68(+0.99%)
Oct 10, 2023 169.10 171.60 169.10 169.80 2,192,130 +0.70(+0.41%)
Oct 09, 2023 167.04 169.56 167.04 169.10 805,271 +1.37(+0.82%)
Oct 06, 2023 165.38 168.47 165.01 167.73 1,470,073 +2.07(+1.25%)
Oct 05, 2023 165.90 166.77 165.09 165.66 2,217,768 -0.41(-0.25%)
Oct 04, 2023 164.96 166.08 164.16 166.07 1,228,255 +1.69(+1.03%)
Oct 03, 2023 165.83 166.50 164.00 164.38 1,180,574 -1.98(-1.19%)
Oct 02, 2023 166.40 167.32 165.19 166.36 1,243,015 -0.12(-0.07%)
Sep 29, 2023 167.89 168.88 166.22 166.48 1,247,350 -0.50(-0.30%)
Sep 28, 2023 164.80 167.77 164.75 166.98 921,316 +1.95(+1.18%)
Sep 27, 2023 165.75 166.66 163.66 165.03 1,393,873 +0.09(+0.05%)
Sep 26, 2023 165.81 167.02 164.76 164.94 1,390,547 -1.82(-1.09%)
Sep 25, 2023 166.54 167.28 166.06 166.76 837,190 -0.47(-0.28%)
Sep 22, 2023 163.98 167.91 163.62 167.23 2,100,373 +4.22(+2.59%)
Sep 21, 2023 161.57 165.12 160.80 163.01 1,873,029 -2.70(-1.63%)
Sep 20, 2023 167.31 168.18 165.44 165.71 1,864,618 -0.66(-0.40%)
Sep 19, 2023 166.13 166.92 165.41 166.37 2,009,506 +0.22(+0.13%)
Sep 18, 2023 166.11 167.33 165.89 166.15 1,300,637 -0.81(-0.49%)
Sep 15, 2023 167.27 167.68 165.48 166.96 2,421,944 -1.24(-0.74%)
Sep 14, 2023 166.32 169.00 165.58 168.20 1,452,964 +2.73(+1.65%)
Sep 13, 2023 164.80 166.19 163.42 165.47 1,514,886 +1.12(+0.68%)
Sep 12, 2023 164.48 165.91 164.10 164.35 2,039,046 -1.16(-0.70%)
Sep 11, 2023 166.86 166.86 164.54 165.51 1,549,618 -0.48(-0.29%)
Sep 08, 2023 164.36 166.07 164.00 165.99 1,298,583 +1.47(+0.89%)
Sep 07, 2023 164.50 165.00 162.79 164.52 2,173,398 -1.64(-0.99%)
Sep 06, 2023 162.90 167.84 162.90 166.16 3,078,563 +2.25(+1.37%)
Sep 05, 2023 161.84 164.95 161.84 163.91 2,756,834 -0.19(-0.12%)
Sep 01, 2023 165.37 167.22 163.35 164.10 2,734,956 -4.68(-2.77%)
Aug 31, 2023 166.50 170.19 166.00 168.78 3,643,834 +2.09(+1.25%)
Aug 30, 2023 167.38 167.99 165.73 166.69 1,795,305 -0.80(-0.48%)
Aug 29, 2023 163.23 167.75 163.23 167.49 1,877,675 +3.30(+2.01%)
Aug 28, 2023 162.63 164.63 161.93 164.19 1,693,202 +1.64(+1.01%)
Aug 25, 2023 161.88 163.33 159.72 162.55 2,202,437 +0.55(+0.34%)
Aug 24, 2023 165.93 167.76 161.90 162.00 2,574,811 -1.99(-1.21%)
Aug 23, 2023 161.27 164.68 161.21 163.99 2,199,692 +1.99(+1.23%)
Aug 22, 2023 163.00 163.72 161.98 162.00 1,817,090 -0.48(-0.30%)
Aug 21, 2023 160.60 163.65 160.32 162.48 4,447,702 +7.61(+4.91%)
Aug 18, 2023 154.88 155.74 153.60 154.87 1,265,580 -0.58(-0.37%)
Aug 17, 2023 155.57 156.42 154.91 155.45 842,644 -0.33(-0.21%)
Aug 16, 2023 156.05 156.91 155.50 155.78 1,248,171 -0.25(-0.16%)
Aug 15, 2023 156.00 156.91 155.17 156.03 830,492 -0.42(-0.27%)
Aug 14, 2023 155.80 157.70 155.00 156.45 1,159,453 +1.19(+0.77%)
Aug 11, 2023 156.45 156.45 154.44 155.26 578,154 -1.18(-0.75%)
Aug 10, 2023 157.60 157.80 155.85 156.44 1,082,768 -0.04(-0.03%)
Aug 09, 2023 158.04 158.90 155.82 156.48 1,058,061 -1.90(-1.20%)
Aug 08, 2023 158.28 159.00 157.08 158.38 908,051 -0.85(-0.53%)
Aug 07, 2023 158.12 159.78 158.07 159.23 869,189 +0.98(+0.62%)
Aug 04, 2023 159.20 159.74 157.16 158.25 1,091,721 -0.20(-0.13%)
Aug 03, 2023 157.80 161.09 156.91 158.45 1,881,965 +0.57(+0.36%)
Aug 02, 2023 157.71 158.67 157.03 157.88 1,018,372 -1.08(-0.68%)
Aug 01, 2023 157.68 159.93 157.00 158.96 1,206,871 +1.33(+0.84%)
Jul 31, 2023 157.35 158.76 156.88 157.63 757,649 -0.02(-0.01%)
Jul 28, 2023 158.50 159.70 157.59 157.65 1,232,446 -0.49(-0.31%)
Jul 27, 2023 160.58 160.90 157.75 158.14 658,271 -0.66(-0.42%)
Jul 26, 2023 162.55 163.03 157.79 158.80 1,775,007 -2.65(-1.64%)
Jul 25, 2023 160.10 162.79 159.95 161.45 711,288 +1.02(+0.64%)
Jul 24, 2023 160.39 161.28 159.63 160.43 937,504 +0.05(+0.03%)
Jul 21, 2023 164.78 165.21 159.58 160.38 2,763,182 -3.39(-2.07%)
Jul 20, 2023 164.90 166.11 163.61 163.77 1,611,288 -2.92(-1.75%)
Jul 19, 2023 168.62 170.00 165.44 166.69 5,096,539 +8.21(+5.18%)
Jul 18, 2023 157.81 159.32 156.90 158.48 926,615 -0.74(-0.46%)
Jul 17, 2023 155.90 160.43 155.90 159.22 1,352,411 +2.99(+1.91%)
Jul 14, 2023 156.59 158.47 155.47 156.23 1,138,879 -0.94(-0.60%)
Jul 13, 2023 156.30 158.55 155.61 157.17 1,991,196 +1.43(+0.92%)
Jul 12, 2023 154.37 156.13 152.50 155.74 2,506,911 +4.21(+2.78%)
Jul 11, 2023 144.50 156.23 143.98 151.53 4,632,101 +7.47(+5.19%)
Jul 10, 2023 141.54 144.28 141.54 144.06 930,844 +2.66(+1.88%)
Jul 07, 2023 141.74 142.78 141.26 141.40 605,380 -0.66(-0.46%)
Jul 06, 2023 142.54 143.00 141.25 142.06 1,003,832 -1.66(-1.16%)
Jul 05, 2023 143.05 144.45 142.84 143.72 821,087 -0.32(-0.22%)
Jul 03, 2023 142.89 144.98 142.70 144.04 721,976 +0.35(+0.24%)
Jun 30, 2023 144.03 145.73 143.43 143.69 1,768,173 -0.23(-0.16%)
Jun 29, 2023 141.15 144.01 140.69 143.92 1,209,883 +3.23(+2.30%)
Jun 28, 2023 140.12 142.65 139.55 140.69 1,239,211 -0.29(-0.21%)
Jun 27, 2023 137.82 141.22 137.56 140.98 2,236,516 +3.16(+2.29%)
Jun 26, 2023 137.87 139.72 137.37 137.82 519,697 -0.01(-0.01%)
Jun 23, 2023 136.31 138.53 135.68 137.83 2,230,797 +0.60(+0.44%)
Jun 22, 2023 137.66 138.38 137.05 137.23 897,042 -0.52(-0.38%)
Jun 21, 2023 140.62 141.25 137.09 137.75 1,765,190 -3.53(-2.50%)
Jun 20, 2023 140.00 143.18 139.76 141.28 1,319,903 -0.08(-0.06%)
Jun 16, 2023 142.85 143.91 140.35 141.36 3,006,752 -1.02(-0.72%)
Jun 15, 2023 139.85 142.50 139.56 142.38 1,480,350 +19.62(+15.98%)
May 08, 2023 123.55 124.12 122.56 122.76 1,103,286 -1.36(-1.10%)
May 05, 2023 122.81 124.50 122.39 124.12 1,295,225 +2.31(+1.90%)
May 04, 2023 123.25 123.70 121.78 121.81 936,288 -1.68(-1.36%)
May 03, 2023 123.53 124.69 122.91 123.49 877,903 -0.39(-0.31%)
May 02, 2023 126.22 126.49 122.89 123.88 1,157,148 -3.10(-2.44%)
May 01, 2023 124.60 127.35 124.60 126.98 1,488,063 +1.95(+1.56%)
Apr 28, 2023 124.43 125.43 123.45 125.03 826,864 +0.62(+0.50%)
Apr 27, 2023 123.38 124.64 121.88 124.41 789,007 +1.03(+0.83%)
Apr 26, 2023 123.43 124.54 122.50 123.38 2,120,810 -2.75(-2.18%)
Apr 25, 2023 126.14 126.88 125.51 126.13 1,528,248 -0.11(-0.09%)
Apr 24, 2023 125.53 126.80 125.06 126.24 1,426,475 +0.12(+0.10%)
Apr 21, 2023 128.57 128.94 125.65 126.12 1,670,438 -2.13(-1.66%)
Apr 20, 2023 127.27 129.15 127.02 128.25 1,223,277 +0.31(+0.24%)
Apr 19, 2023 125.98 128.48 125.50 127.94 1,391,671 +1.54(+1.22%)
Apr 18, 2023 126.69 126.82 125.85 126.40 693,792 +0.34(+0.27%)
Apr 17, 2023 125.59 126.34 125.08 126.06 1,285,259 +0.16(+0.13%)
Apr 14, 2023 125.66 127.00 125.21 125.90 1,185,357 -0.53(-0.42%)
Apr 13, 2023 123.75 127.00 123.69 126.43 1,377,897 +2.41(+1.94%)
Apr 12, 2023 124.11 124.64 123.37 124.02 897,964 -0.09(-0.07%)
Apr 11, 2023 124.24 124.75 123.72 124.11 1,351,944 -0.12(-0.10%)
Apr 10, 2023 121.19 124.59 121.19 124.23 1,454,233 +2.06(+1.69%)
Apr 06, 2023 122.27 123.11 121.47 122.17 722,388 -0.64(-0.52%)
Apr 05, 2023 121.81 123.07 121.32 122.81 1,126,264 +0.91(+0.75%)
Apr 04, 2023 124.90 124.90 121.64 121.90 1,100,143 -2.90(-2.32%)
Apr 03, 2023 123.80 124.89 123.65 124.80 1,102,636 -0.05(-0.04%)
Mar 31, 2023 124.19 124.86 123.54 124.85 992,260 +0.85(+0.69%)
Mar 30, 2023 123.78 124.27 123.32 124.00 751,428 +1.02(+0.83%)
Mar 29, 2023 123.01 123.98 122.55 122.98 1,204,933 +0.37(+0.30%)
Mar 28, 2023 122.22 123.16 121.83 122.61 845,426 +0.27(+0.22%)
Mar 27, 2023 122.12 123.60 121.53 122.34 884,640 +0.06(+0.05%)
Mar 24, 2023 119.38 122.29 119.34 122.28 1,704,654 +3.22(+2.70%)
Mar 23, 2023 119.25 121.26 118.38 119.06 2,549,155 +0.79(+0.67%)
Mar 22, 2023 118.49 120.94 118.27 118.27 1,187,847 -0.30(-0.25%)
Mar 21, 2023 118.27 119.59 117.95 118.57 1,368,109 +0.79(+0.67%)
Mar 20, 2023 118.04 119.32 117.09 117.78 1,398,383 -0.49(-0.41%)
Mar 17, 2023 120.50 120.83 117.68 118.27 2,139,518 -2.28(-1.89%)
Mar 16, 2023 118.90 120.59 118.18 120.55 923,772 +1.15(+0.96%)
Mar 15, 2023 116.76 119.52 116.68 119.40 1,130,307 +0.83(+0.70%)
Mar 14, 2023 117.65 118.86 116.91 118.57 1,015,206 +2.57(+2.22%)
Mar 13, 2023 116.77 118.28 115.87 116.00 954,913 -1.64(-1.39%)
Mar 10, 2023 117.73 118.98 117.15 117.64 938,888 -0.69(-0.58%)
Mar 09, 2023 120.02 120.90 117.99 118.33 905,225 -1.87(-1.56%)
Mar 08, 2023 120.32 120.75 119.51 120.20 1,682,165 +0.15(+0.12%)
Mar 07, 2023 119.39 120.58 119.17 120.05 1,949,020 +0.66(+0.55%)
Mar 06, 2023 118.35 120.26 118.35 119.39 1,140,169 +0.51(+0.43%)
Mar 03, 2023 115.42 119.20 113.61 118.88 2,969,326 +7.63(+6.86%)
Mar 02, 2023 109.34 112.29 109.00 111.25 1,542,896 +1.16(+1.05%)
Mar 01, 2023 110.62 111.39 109.80 110.09 1,244,725 -0.04(-0.04%)
Feb 28, 2023 111.75 111.75 109.44 110.13 2,878,050 -0.83(-0.75%)
Feb 27, 2023 113.54 114.17 110.47 110.96 2,290,603 -1.73(-1.54%)
Feb 24, 2023 112.63 113.36 112.33 112.69 1,172,351 -1.02(-0.90%)
Feb 23, 2023 113.56 114.45 113.00 113.71 934,739 +0.94(+0.83%)
Feb 22, 2023 114.76 115.25 112.24 112.77 1,167,836 -1.72(-1.50%)
Feb 21, 2023 114.96 115.98 114.40 114.49 839,125 -1.66(-1.43%)
Feb 17, 2023 115.96 116.62 115.62 116.15 487,363 -0.11(-0.09%)
Feb 16, 2023 115.84 117.31 115.51 116.26 1,240,053 -1.59(-1.35%)
Feb 15, 2023 116.39 117.86 116.29 117.85 1,096,900 +0.62(+0.53%)
Feb 14, 2023 117.33 117.81 116.56 117.23 600,070 -0.51(-0.43%)
Feb 13, 2023 116.58 117.78 116.58 117.74 444,729 +1.40(+1.20%)
Feb 10, 2023 118.46 119.22 114.61 116.34 1,934,055 -2.42(-2.04%)
Feb 09, 2023 119.76 120.74 118.50 118.76 775,783 +0.13(+0.11%)
Feb 08, 2023 120.69 120.96 118.52 118.63 1,006,252 -2.37(-1.96%)
Feb 07, 2023 119.34 121.95 119.34 121.00 1,260,117 +1.66(+1.39%)
Feb 06, 2023 120.50 121.32 118.92 119.34 1,398,771 -2.43(-2.00%)
Feb 03, 2023 122.55 123.92 121.55 121.77 1,011,524 -2.25(-1.81%)
Feb 02, 2023 124.17 124.88 123.29 124.02 632,740 +0.68(+0.55%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.