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:

Vmware Inc (NY: VMW )

123.74 USD -1.22 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.95 31.50 29.08 31.00 2,626,358 -0.17(-0.55%)
Oct 30, 2008 29.87 31.80 28.62 31.17 3,555,873 +2.95(+10.45%)
Oct 29, 2008 26.80 29.20 26.71 28.22 3,436,159 +1.16(+4.29%)
Oct 28, 2008 24.30 27.14 23.67 27.06 2,967,050 +3.88(+16.74%)
Oct 27, 2008 21.88 24.50 21.11 23.18 2,409,995 +1.05(+4.74%)
Oct 24, 2008 18.38 23.21 18.30 22.13 3,290,681 +1.69(+8.27%)
Oct 23, 2008 20.29 20.74 19.17 20.44 2,818,283 +0.38(+1.89%)
Oct 22, 2008 21.50 21.55 19.12 20.06 7,833,739 +1.33(+7.10%)
Oct 21, 2008 19.92 20.99 18.65 18.73 2,153,392 -1.91(-9.25%)
Oct 20, 2008 21.59 21.86 19.30 20.64 1,806,588 -0.05(-0.24%)
Oct 17, 2008 20.03 21.67 19.39 20.69 1,545,897 +0.80(+4.02%)
Oct 16, 2008 20.00 20.75 18.55 19.89 1,390,115 -0.08(-0.40%)
Oct 15, 2008 20.87 21.30 19.56 19.97 1,882,219 -1.36(-6.38%)
Oct 14, 2008 24.65 25.49 21.30 21.33 1,652,132 -2.67(-11.13%)
Oct 13, 2008 23.49 24.43 22.10 24.00 1,505,846 +2.97(+14.12%)
Oct 10, 2008 19.01 22.38 18.74 21.03 3,404,373 +0.58(+2.84%)
Oct 09, 2008 21.40 21.50 19.42 20.45 1,615,725 +0.04(+0.20%)
Oct 08, 2008 19.98 21.96 18.50 20.41 3,507,090 -0.40(-1.92%)
Oct 07, 2008 21.76 23.64 20.31 20.81 2,642,823 -0.84(-3.88%)
Oct 06, 2008 20.98 21.98 20.57 21.65 2,897,620 -0.92(-4.08%)
Oct 03, 2008 25.00 25.00 22.57 22.57 2,945,494 -1.55(-6.43%)
Oct 02, 2008 25.09 25.80 24.07 24.12 1,976,490 -1.71(-6.62%)
Oct 01, 2008 26.26 27.13 25.60 25.83 1,098,702 -0.81(-3.04%)
Sep 30, 2008 25.71 26.71 25.70 26.64 1,299,702 +0.64(+2.46%)
Sep 29, 2008 28.26 28.46 23.68 26.00 2,834,212 -3.04(-10.47%)
Sep 26, 2008 29.56 30.50 27.81 29.04 0 -1.86(-6.02%)
Sep 25, 2008 29.00 31.08 28.07 30.90 1,658,725 +1.93(+6.66%)
Sep 24, 2008 29.00 31.43 28.66 28.97 1,494,864 +0.19(+0.66%)
Sep 23, 2008 28.77 30.12 28.30 28.78 2,200,285 +0.20(+0.70%)
Sep 22, 2008 30.05 30.07 28.03 28.58 2,203,723 -1.54(-5.11%)
Sep 19, 2008 29.56 30.99 26.42 30.12 0 +2.36(+8.50%)
Sep 18, 2008 28.30 28.35 22.67 27.76 5,644,311 -0.16(-0.57%)
Sep 17, 2008 31.79 31.79 26.28 27.92 5,230,955 -4.06(-12.70%)
Sep 16, 2008 31.99 32.20 29.50 31.98 3,545,948 -1.69(-5.02%)
Sep 15, 2008 34.02 35.93 32.00 33.67 2,025,549 -2.27(-6.32%)
Sep 12, 2008 34.19 35.99 33.15 35.94 1,528,263 +1.69(+4.93%)
Sep 11, 2008 32.93 34.98 32.40 34.25 1,716,405 +0.30(+0.88%)
Sep 10, 2008 32.48 34.20 32.45 33.95 1,544,755 +1.48(+4.56%)
Sep 09, 2008 35.07 36.30 31.51 32.47 2,191,236 -2.44(-6.99%)
Sep 08, 2008 36.61 37.12 33.25 34.91 1,830,767 -1.26(-3.48%)
Sep 05, 2008 35.11 36.41 34.56 36.17 0 +0.64(+1.80%)
Sep 04, 2008 38.82 38.82 35.24 35.53 2,439,925 -3.40(-8.73%)
Sep 03, 2008 38.12 39.75 37.00 38.93 2,288,938 +0.41(+1.06%)
Sep 02, 2008 40.01 40.26 37.56 38.52 1,625,445 -1.18(-2.97%)
Aug 29, 2008 39.35 40.06 38.59 39.70 911,032 +0.13(+0.33%)
Aug 28, 2008 38.85 39.90 38.23 39.57 1,209,311 +1.08(+2.81%)
Aug 27, 2008 36.71 38.91 36.66 38.49 2,131,565 +1.51(+4.08%)
Aug 26, 2008 37.94 38.85 36.58 36.98 1,378,831 -0.97(-2.56%)
Aug 25, 2008 38.99 39.45 37.75 37.95 1,374,384 -0.98(-2.52%)
Aug 22, 2008 39.65 40.09 38.70 38.93 1,460,457 +0.19(+0.49%)
Aug 21, 2008 37.25 39.34 37.25 38.74 1,709,670 +0.73(+1.92%)
Aug 20, 2008 40.00 40.11 37.70 38.01 2,216,591 -1.80(-4.52%)
Aug 19, 2008 41.10 41.22 39.10 39.81 1,622,975 -1.89(-4.53%)
Aug 18, 2008 39.70 41.86 38.54 41.70 2,407,712 +1.87(+4.69%)
Aug 15, 2008 35.93 41.00 35.93 39.83 5,048,189 +3.45(+9.48%)
Aug 14, 2008 36.29 36.50 35.22 36.38 997,889 +0.35(+0.97%)
Aug 13, 2008 35.25 36.32 33.72 36.03 1,523,976 +1.14(+3.27%)
Aug 12, 2008 35.48 36.24 34.70 34.89 2,270,224 -0.87(-2.43%)
Aug 11, 2008 37.00 37.24 35.38 35.76 1,824,756 -1.15(-3.12%)
Aug 08, 2008 35.20 37.00 34.47 36.91 1,828,372 +2.23(+6.43%)
Aug 07, 2008 34.62 36.39 34.00 34.68 2,292,638 -1.51(-4.17%)
Aug 06, 2008 34.99 36.45 33.89 36.19 1,942,654 +1.79(+5.20%)
Aug 05, 2008 34.42 35.19 33.35 34.40 1,794,811 +0.05(+0.15%)
Aug 04, 2008 36.02 36.02 33.60 34.35 1,388,400 -0.96(-2.72%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.