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 (%)
Dec 31, 2018 133.52 137.13 132.91 137.13 2,537,300 -21.25(-13.42%)
Dec 28, 2018 155.31 159.46 154.15 158.38 1,690,000 +4.08(+2.64%)
Dec 27, 2018 150.22 154.49 148.87 154.30 965,049 +1.43(+0.94%)
Dec 26, 2018 144.95 153.40 144.18 152.87 1,456,219 +8.31(+5.75%)
Dec 24, 2018 143.77 147.19 141.91 144.56 903,600 -0.43(-0.30%)
Dec 21, 2018 152.85 154.03 143.86 144.99 3,205,600 -8.08(-5.28%)
Dec 20, 2018 156.57 157.23 148.81 153.07 2,249,323 -3.69(-2.35%)
Dec 19, 2018 154.84 160.07 154.84 156.76 1,611,130 +2.36(+1.53%)
Dec 18, 2018 155.01 157.00 153.13 154.40 1,181,870 +1.47(+0.96%)
Dec 17, 2018 157.75 157.99 151.99 152.93 2,241,053 -5.65(-3.56%)
Dec 14, 2018 159.42 162.49 158.45 158.58 1,323,500 -2.83(-1.75%)
Dec 13, 2018 163.25 164.72 160.57 161.41 1,108,212 -1.21(-0.74%)
Dec 12, 2018 166.00 167.00 161.66 162.62 2,230,879 -1.88(-1.14%)
Dec 11, 2018 166.29 169.25 162.58 164.50 1,939,150 +1.14(+0.70%)
Dec 10, 2018 158.06 164.53 157.77 163.36 1,241,009 +4.15(+2.61%)
Dec 07, 2018 161.97 163.31 157.18 159.21 1,305,900 -3.29(-2.02%)
Dec 06, 2018 155.10 162.80 153.00 162.50 2,054,605 +3.98(+2.51%)
Dec 04, 2018 162.47 164.50 157.45 158.52 2,297,900 -5.11(-3.12%)
Dec 03, 2018 168.47 168.89 160.87 163.63 2,294,925 -3.71(-2.22%)
Nov 30, 2018 165.40 168.42 160.15 167.34 4,234,900 +5.86(+3.63%)
Nov 29, 2018 158.59 162.22 157.30 161.48 1,801,987 +1.72(+1.08%)
Nov 28, 2018 153.60 160.00 152.77 159.76 1,777,487 +7.56(+4.97%)
Nov 27, 2018 153.84 154.96 151.91 152.20 1,296,932 -1.71(-1.11%)
Nov 26, 2018 155.08 155.63 153.50 153.91 1,206,705 +0.92(+0.60%)
Nov 23, 2018 148.52 154.00 148.52 152.99 666,700 +3.40(+2.27%)
Nov 21, 2018 149.59 149.59 149.59 0 +1.19(+0.80%)
Nov 20, 2018 147.18 152.45 147.18 148.40 2,091,287 -5.00(-3.26%)
Nov 19, 2018 155.91 156.48 151.88 153.40 2,066,094 -3.61(-2.30%)
Nov 16, 2018 157.49 161.40 155.01 157.01 1,374,100 -0.72(-0.46%)
Nov 15, 2018 154.60 159.90 154.50 157.73 2,568,288 +5.43(+3.57%)
Nov 14, 2018 152.54 156.16 149.13 152.30 1,737,098 +1.79(+1.19%)
Nov 13, 2018 148.35 152.48 146.06 150.51 1,615,878 +2.38(+1.61%)
Nov 12, 2018 149.26 149.57 145.04 148.13 853,249 -2.69(-1.78%)
Nov 09, 2018 149.53 151.44 148.61 150.82 791,800 -0.83(-0.55%)
Nov 08, 2018 149.67 151.66 147.52 151.65 818,227 +2.20(+1.47%)
Nov 07, 2018 145.23 151.58 145.23 149.45 1,275,554 +6.43(+4.50%)
Nov 06, 2018 142.57 144.47 140.96 143.02 804,814 +0.08(+0.06%)
Nov 05, 2018 142.00 143.02 139.03 142.94 487,516 +1.59(+1.12%)
Nov 02, 2018 145.00 145.37 140.72 141.35 590,300 -3.29(-2.27%)
Nov 01, 2018 142.64 145.57 140.08 144.64 730,613 +3.25(+2.30%)
Oct 31, 2018 141.32 144.28 140.44 141.39 783,377 +2.75(+1.98%)
Oct 30, 2018 135.41 139.13 134.85 138.64 591,060 +2.38(+1.75%)
Oct 29, 2018 143.33 143.33 132.65 136.26 1,396,320 -2.50(-1.80%)
Oct 26, 2018 138.38 142.24 136.86 138.76 1,167,100 -2.85(-2.01%)
Oct 25, 2018 140.70 143.42 139.25 141.61 1,051,098 +2.10(+1.51%)
Oct 24, 2018 145.26 145.83 139.25 139.51 1,178,734 -5.90(-4.06%)
Oct 23, 2018 144.45 145.88 141.99 145.41 975,999 -0.73(-0.50%)
Oct 22, 2018 141.54 146.34 140.24 146.14 984,408 +5.68(+4.04%)
Oct 19, 2018 146.20 148.66 140.22 140.46 1,627,600 -5.15(-3.54%)
Oct 18, 2018 146.93 148.97 144.76 145.61 723,938 -2.55(-1.72%)
Oct 17, 2018 149.75 149.75 146.84 148.16 517,619 -0.20(-0.13%)
Oct 16, 2018 145.92 148.99 145.56 148.36 759,532 +4.32(+3.00%)
Oct 15, 2018 147.40 148.35 144.00 144.04 1,111,732 -3.70(-2.50%)
Oct 12, 2018 144.86 148.19 143.52 147.74 1,404,100 +6.25(+4.42%)
Oct 11, 2018 142.77 144.74 140.84 141.49 1,098,987 -1.83(-1.28%)
Oct 10, 2018 146.55 147.63 143.00 143.32 1,697,198 -5.54(-3.72%)
Oct 09, 2018 149.68 151.49 146.58 148.86 1,696,732 -2.15(-1.42%)
Oct 08, 2018 155.48 156.46 149.60 151.01 1,466,205 -5.53(-3.53%)
Oct 05, 2018 155.08 158.60 154.65 156.54 1,482,600 +1.01(+0.65%)
Oct 04, 2018 153.86 155.95 153.38 155.53 961,409 +0.95(+0.61%)
Oct 03, 2018 155.00 156.70 154.44 154.58 666,500 +0.05(+0.03%)
Oct 02, 2018 156.00 156.36 154.22 154.53 691,766 -1.64(-1.05%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.