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 (%)
Mar 31, 2015 56.59 56.59 55.86 55.88 858,611 -0.66(-1.17%)
Mar 30, 2015 56.23 56.78 56.09 56.54 1,189,627 +0.63(+1.12%)
Mar 27, 2015 55.79 56.46 55.54 55.92 1,181,903 -0.15(-0.27%)
Mar 26, 2015 55.66 56.49 55.65 56.07 1,853,318 +0.17(+0.30%)
Mar 25, 2015 57.44 57.59 55.75 55.90 1,840,571 -1.53(-2.67%)
Mar 24, 2015 56.91 58.27 56.91 57.43 2,385,075 +0.69(+1.21%)
Mar 23, 2015 56.31 57.43 56.27 56.74 1,954,064 +0.31(+0.54%)
Mar 20, 2015 56.20 56.97 56.09 56.43 1,947,112 +0.72(+1.28%)
Mar 19, 2015 56.51 57.02 55.71 55.72 1,602,137 -0.83(-1.47%)
Mar 18, 2015 55.67 56.82 55.27 56.55 2,252,574 +0.71(+1.27%)
Mar 17, 2015 55.45 56.12 55.21 55.84 1,981,703 +0.27(+0.48%)
Mar 16, 2015 55.30 55.79 54.74 55.58 2,050,263 +0.28(+0.51%)
Mar 13, 2015 55.22 55.81 54.77 55.30 1,319,034 -0.10(-0.18%)
Mar 12, 2015 55.02 55.67 54.99 55.40 1,523,480 +0.20(+0.36%)
Mar 11, 2015 56.58 56.81 55.02 55.20 2,667,244 -1.42(-2.50%)
Mar 10, 2015 57.67 58.08 56.45 56.62 2,558,086 -1.15(-1.99%)
Mar 09, 2015 58.55 58.80 57.70 57.77 1,848,497 -0.28(-0.48%)
Mar 06, 2015 58.89 59.14 57.44 58.05 2,545,069 -0.95(-1.62%)
Mar 05, 2015 58.62 59.19 58.17 59.00 2,234,510 +0.35(+0.59%)
Mar 04, 2015 58.50 58.58 57.92 58.66 2,342,544 +0.07(+0.13%)
Mar 03, 2015 58.72 59.01 58.01 58.58 1,667,277 -0.42(-0.72%)
Mar 02, 2015 57.52 59.22 57.43 59.00 2,657,156 +1.04(+1.79%)
Feb 27, 2015 57.31 58.15 57.23 57.97 2,268,030 +0.74(+1.30%)
Feb 26, 2015 58.14 58.34 56.88 57.23 1,717,725 -0.35(-0.62%)
Feb 25, 2015 56.82 58.32 56.67 57.58 2,159,892 +0.75(+1.32%)
Feb 24, 2015 56.38 56.88 55.66 56.83 2,559,328 +0.07(+0.12%)
Feb 23, 2015 57.73 57.92 56.48 56.76 2,102,905 -1.27(-2.18%)
Feb 20, 2015 57.63 58.16 57.59 58.03 1,140,551 +0.33(+0.57%)
Feb 19, 2015 57.67 58.01 57.40 57.70 1,178,177 -0.04(-0.07%)
Feb 18, 2015 57.32 58.07 57.26 57.74 1,729,897 +0.55(+0.95%)
Feb 17, 2015 57.39 57.58 56.90 57.20 1,670,438 -0.50(-0.87%)
Feb 13, 2015 57.14 57.70 57.70 57.70 2,034,291 +0.72(+1.27%)
Feb 12, 2015 55.87 57.16 55.56 56.98 2,988,915 +1.34(+2.41%)
Feb 11, 2015 54.00 56.08 53.98 55.64 5,812,543 +1.96(+3.66%)
Feb 10, 2015 54.08 54.11 53.23 53.68 3,827,004 +0.86(+1.63%)
Feb 09, 2015 53.32 53.77 52.76 52.82 2,961,502 -0.73(-1.36%)
Feb 06, 2015 54.24 54.70 53.42 53.55 3,043,404 -0.59(-1.08%)
Feb 05, 2015 55.34 55.35 54.13 54.13 3,265,837 -0.88(-1.60%)
Feb 04, 2015 54.36 55.45 54.21 55.01 2,732,429 +0.48(+0.87%)
Feb 03, 2015 54.06 54.83 54.04 54.53 3,149,131 +0.55(+1.02%)
Feb 02, 2015 52.30 54.02 51.90 53.98 3,924,881 +1.44(+2.75%)
Jan 30, 2015 51.42 53.24 51.42 52.54 6,456,228 +0.62(+1.19%)
Jan 29, 2015 51.60 52.09 50.19 51.92 7,568,198 +0.77(+1.51%)
Jan 28, 2015 53.20 53.83 50.90 51.15 13,983,601 -3.78(-6.89%)
Jan 27, 2015 55.19 55.60 54.72 54.93 3,868,195 -1.26(-2.24%)
Jan 26, 2015 56.37 56.97 55.90 56.19 3,619,033 -0.35(-0.63%)
Jan 23, 2015 56.19 57.45 56.05 56.54 2,868,646 +0.57(+1.01%)
Jan 22, 2015 54.51 56.22 54.25 55.98 1,961,833 +1.49(+2.74%)
Jan 21, 2015 54.70 55.71 54.40 54.49 2,561,536 -0.46(-0.84%)
Jan 20, 2015 55.02 55.26 54.26 54.95 1,542,609 +0.02(+0.04%)
Jan 16, 2015 53.91 55.37 53.91 54.93 3,843,285 +0.99(+1.83%)
Jan 15, 2015 53.15 54.36 52.58 53.94 3,854,325 +0.97(+1.83%)
Jan 14, 2015 53.92 54.15 52.48 52.97 4,333,831 -1.54(-2.82%)
Jan 13, 2015 55.38 56.28 53.87 54.51 2,128,782 -0.50(-0.92%)
Jan 12, 2015 54.66 56.05 54.66 55.02 2,553,733 +1.25(+2.33%)
Jan 09, 2015 54.63 54.92 53.36 53.76 2,002,363 -0.60(-1.10%)
Jan 08, 2015 53.92 54.57 53.89 54.36 2,148,391 +0.63(+1.18%)
Jan 07, 2015 54.18 54.20 53.42 53.73 2,101,377 +0.04(+0.08%)
Jan 06, 2015 55.39 55.75 53.61 53.69 3,620,266 -1.53(-2.76%)
Jan 05, 2015 55.69 56.12 55.16 55.22 1,643,518 -0.71(-1.27%)
Jan 02, 2015 56.28 56.55 55.47 55.92 1,611,395 -0.31(-0.55%)
Dec 31, 2014 56.18 56.23 56.23 56.23 1,317,108 -0.10(-0.18%)
Dec 30, 2014 56.82 57.23 56.01 56.33 1,670,965 -0.49(-0.86%)
Dec 29, 2014 57.25 57.63 56.69 56.82 1,819,092 -0.59(-1.03%)
Dec 26, 2014 57.39 57.74 57.10 57.42 1,292,882 +0.02(+0.04%)
Dec 24, 2014 57.16 57.40 57.40 57.40 513,782 +0.19(+0.33%)
Dec 23, 2014 57.08 57.40 56.93 57.20 1,890,682 +0.15(+0.26%)
Dec 22, 2014 56.98 58.10 56.97 57.05 1,506,763 -0.18(-0.31%)
Dec 19, 2014 56.97 57.92 56.78 57.23 2,937,748 +0.27(+0.47%)
Dec 18, 2014 55.23 57.01 55.04 56.97 4,002,072 +3.37(+6.29%)
Dec 17, 2014 52.46 53.93 52.20 53.59 3,003,587 +1.31(+2.50%)
Dec 16, 2014 51.94 52.98 51.93 52.29 2,853,607 +0.20(+0.39%)
Dec 15, 2014 52.60 52.84 51.69 52.08 2,468,011 -0.20(-0.39%)
Dec 12, 2014 52.46 53.11 52.14 52.29 3,248,985 -0.95(-1.79%)
Dec 11, 2014 54.48 54.87 53.06 53.24 3,461,949 -1.19(-2.19%)
Dec 10, 2014 55.52 55.70 54.36 54.43 2,056,720 -0.99(-1.78%)
Dec 09, 2014 55.18 55.76 54.70 55.42 2,327,866 -0.63(-1.13%)
Dec 08, 2014 57.24 57.24 55.81 56.05 1,961,552 -1.21(-2.11%)
Dec 05, 2014 57.66 57.85 56.73 57.26 1,382,428 -0.08(-0.13%)
Dec 04, 2014 58.01 58.72 56.84 57.33 2,384,915 -0.78(-1.34%)
Dec 03, 2014 57.50 58.30 56.84 58.11 2,504,171 +0.46(+0.79%)
Dec 02, 2014 59.17 59.17 57.58 57.65 2,210,995 -1.64(-2.76%)
Dec 01, 2014 59.66 60.13 59.26 59.29 1,183,339 -0.65(-1.08%)
Nov 28, 2014 59.93 60.65 59.87 59.94 832,060 -0.22(-0.36%)
Nov 26, 2014 59.44 60.16 60.16 60.16 3,065,818 +0.93(+1.58%)
Nov 25, 2014 57.87 59.45 57.86 59.22 2,277,073 +1.33(+2.30%)
Nov 24, 2014 58.11 58.22 57.53 57.89 1,435,121 -0.20(-0.35%)
Nov 21, 2014 57.55 58.60 57.25 58.10 2,883,238 +1.59(+2.81%)
Nov 20, 2014 56.78 57.05 56.43 56.51 3,394,469 -0.65(-1.14%)
Nov 19, 2014 58.71 58.72 56.90 57.16 2,472,443 -1.64(-2.78%)
Nov 18, 2014 59.04 59.82 58.70 58.80 2,629,248 -0.24(-0.40%)
Nov 17, 2014 58.62 59.26 58.57 59.04 2,225,639 +0.21(+0.36%)
Nov 14, 2014 58.26 59.48 58.26 58.83 2,401,228 +0.51(+0.88%)
Nov 13, 2014 59.15 59.28 58.24 58.32 1,437,669 -0.63(-1.06%)
Nov 12, 2014 57.41 59.28 57.25 58.94 3,488,226 +1.48(+2.57%)
Nov 11, 2014 57.46 57.72 56.81 57.46 1,529,183 +0.00(+0.00%)
Nov 10, 2014 56.65 57.63 55.95 57.46 3,482,176 +0.81(+1.43%)
Nov 07, 2014 56.90 57.18 56.60 56.65 3,260,291 -0.29(-0.51%)
Nov 06, 2014 57.12 57.68 56.73 56.95 1,845,791 -0.10(-0.17%)
Nov 05, 2014 57.31 57.31 56.63 57.04 3,565,687 +0.12(+0.20%)
Nov 04, 2014 57.12 57.53 56.82 56.93 2,181,418 -0.50(-0.87%)
Nov 03, 2014 56.95 58.00 56.95 57.42 3,469,958 +0.48(+0.84%)
Oct 31, 2014 57.45 57.76 56.76 56.95 2,810,375 -0.07(-0.12%)
Oct 30, 2014 57.03 57.44 56.78 57.01 2,789,282 -0.10(-0.17%)
Oct 29, 2014 58.12 58.44 56.93 57.11 2,445,298 -1.08(-1.86%)
Oct 28, 2014 57.30 58.56 57.16 58.19 2,594,044 +0.98(+1.72%)
Oct 27, 2014 56.83 57.13 57.13 57.21 2,744,659 +0.08(+0.14%)
Oct 24, 2014 56.31 57.20 56.20 57.13 3,138,072 +0.89(+1.59%)
Oct 23, 2014 55.92 56.69 55.45 56.24 5,622,346 +0.40(+0.71%)
Oct 22, 2014 54.54 57.86 54.51 55.84 14,900,865 -4.25(-7.08%)
Oct 21, 2014 60.43 60.48 59.42 60.09 6,605,800 +0.36(+0.60%)
Oct 20, 2014 60.18 60.67 59.02 59.73 4,203,783 -1.15(-1.89%)
Oct 17, 2014 61.18 61.78 60.48 60.88 2,013,257 +0.51(+0.85%)
Oct 16, 2014 60.07 61.24 59.75 60.37 2,528,956 -0.66(-1.08%)
Oct 15, 2014 59.75 61.53 59.32 61.03 3,695,961 +0.10(+0.16%)
Oct 14, 2014 61.85 62.53 60.71 60.94 1,842,289 -0.72(-1.16%)
Oct 13, 2014 61.52 62.62 61.01 61.65 3,157,975 +0.00(+0.00%)
Oct 10, 2014 62.88 63.35 61.63 61.65 2,065,884 -1.54(-2.44%)
Oct 09, 2014 63.14 63.78 62.70 63.19 2,746,188 -0.16(-0.26%)
Oct 08, 2014 62.27 63.39 61.68 63.36 1,643,806 +1.06(+1.71%)
Oct 07, 2014 63.51 63.51 62.27 62.30 2,147,850 -1.19(-1.88%)
Oct 06, 2014 64.28 64.50 63.24 63.49 1,254,545 -0.60(-0.94%)
Oct 03, 2014 64.30 64.73 64.03 64.09 1,117,587 -0.07(-0.11%)
Oct 02, 2014 63.65 64.63 63.04 64.16 1,455,981 +0.55(+0.87%)
Oct 01, 2014 63.90 64.21 62.98 63.60 2,134,166 -0.34(-0.53%)
Sep 30, 2014 63.97 64.37 63.07 63.94 2,225,642 -0.18(-0.28%)
Sep 29, 2014 63.15 64.46 63.03 64.12 1,482,166 -0.03(-0.05%)
Sep 26, 2014 63.36 64.30 62.86 64.16 2,052,148 +0.97(+1.53%)
Sep 25, 2014 64.81 65.11 63.12 63.19 2,214,013 -1.83(-2.82%)
Sep 24, 2014 65.03 65.31 64.37 65.02 1,336,120 -0.12(-0.19%)
Sep 23, 2014 65.56 66.10 65.14 65.14 2,195,879 -0.38(-0.58%)
Sep 22, 2014 64.34 66.92 63.47 65.53 6,022,182 +1.38(+2.15%)
Sep 19, 2014 65.48 66.34 64.12 64.15 3,315,444 -1.50(-2.28%)
Sep 18, 2014 64.56 65.84 64.53 65.65 2,103,893 +1.25(+1.95%)
Sep 17, 2014 64.51 65.42 64.18 64.39 1,241,893 -0.44(-0.67%)
Sep 16, 2014 63.88 65.28 63.81 64.83 1,695,962 +0.68(+1.06%)
Sep 15, 2014 65.20 65.28 63.56 64.15 3,999,570 -1.10(-1.68%)
Sep 12, 2014 65.82 66.04 64.97 65.25 4,039,384 -0.65(-0.98%)
Sep 11, 2014 66.59 66.78 65.48 65.89 4,955,653 -0.46(-0.70%)
Sep 10, 2014 65.14 66.53 65.14 66.36 2,200,651 +1.29(+1.98%)
Sep 09, 2014 64.29 65.38 64.22 65.07 2,124,233 +0.61(+0.95%)
Sep 08, 2014 65.04 65.44 64.10 64.46 2,525,946 -0.55(-0.85%)
Sep 05, 2014 65.89 65.97 64.79 65.01 2,419,449 -0.59(-0.89%)
Sep 04, 2014 67.02 67.02 65.27 65.59 2,135,182 -1.18(-1.77%)
Sep 03, 2014 67.27 67.94 66.68 66.77 1,141,871 -0.67(-1.00%)
Sep 02, 2014 66.94 67.86 66.61 67.45 1,747,572 +0.27(+0.41%)
Aug 29, 2014 66.82 67.17 67.17 67.17 1,751,057 +0.45(+0.67%)
Aug 28, 2014 66.23 66.84 65.97 66.72 1,597,914 +0.29(+0.43%)
Aug 27, 2014 66.85 67.12 66.34 66.44 1,837,084 -0.20(-0.31%)
Aug 26, 2014 68.16 68.27 65.98 66.64 5,686,561 -2.03(-2.96%)
Aug 25, 2014 69.89 70.18 67.77 68.67 2,772,313 -0.99(-1.43%)
Aug 22, 2014 70.04 70.35 69.63 69.67 1,522,356 -0.22(-0.32%)
Aug 21, 2014 70.63 70.63 69.82 69.89 1,788,648 -0.73(-1.03%)
Aug 20, 2014 69.98 70.71 69.70 70.62 1,496,659 +0.65(+0.93%)
Aug 19, 2014 70.40 70.77 69.51 69.97 2,267,029 -0.37(-0.52%)
Aug 18, 2014 69.21 70.56 69.19 70.34 2,564,259 +1.34(+1.95%)
Aug 15, 2014 68.99 69.31 68.51 69.00 2,126,430 +0.23(+0.34%)
Aug 14, 2014 68.05 68.96 68.03 68.77 2,787,110 +0.57(+0.84%)
Aug 13, 2014 67.72 68.34 67.19 68.20 1,517,169 +0.72(+1.06%)
Aug 12, 2014 67.94 68.22 67.09 67.48 1,308,594 -0.79(-1.16%)
Aug 11, 2014 67.39 68.93 67.20 68.27 1,408,503 +1.08(+1.60%)
Aug 08, 2014 67.19 67.83 67.07 67.19 1,297,690 -0.11(-0.16%)
Aug 07, 2014 68.75 68.75 67.11 67.30 1,656,421 -0.84(-1.23%)
Aug 06, 2014 67.08 68.79 66.79 68.14 2,018,545 +0.91(+1.36%)
Aug 05, 2014 67.86 68.03 66.88 67.23 2,777,026 -0.93(-1.37%)
Aug 04, 2014 66.98 68.44 66.88 68.16 1,989,638 +1.16(+1.73%)
Aug 01, 2014 67.35 68.48 66.85 67.00 2,900,719 -0.70(-1.04%)
Jul 31, 2014 68.52 69.46 67.66 67.71 2,802,536 -1.68(-2.43%)
Jul 30, 2014 67.64 69.72 67.45 69.39 4,680,277 +2.19(+3.27%)
Jul 29, 2014 66.55 67.56 66.35 67.19 2,600,960 +0.76(+1.14%)
Jul 28, 2014 66.33 66.79 66.03 66.44 2,492,871 +0.18(+0.28%)
Jul 25, 2014 65.36 66.80 65.10 66.25 2,552,841 +0.42(+0.64%)
Jul 24, 2014 64.61 65.84 63.44 65.83 3,476,452 +1.42(+2.21%)
Jul 23, 2014 66.72 67.71 64.13 64.41 5,895,709 -1.03(-1.57%)
Jul 22, 2014 63.52 66.10 63.42 65.44 4,950,469 +2.10(+3.31%)
Jul 21, 2014 64.84 65.72 63.28 63.34 4,774,100 -1.61(-2.48%)
Jul 18, 2014 63.90 65.33 63.73 64.95 1,843,529 +1.49(+2.34%)
Jul 17, 2014 63.99 65.14 63.32 63.46 2,127,821 -0.63(-0.98%)
Jul 16, 2014 65.26 65.26 63.96 64.09 2,022,208 -0.52(-0.81%)
Jul 15, 2014 65.21 65.44 64.37 64.61 1,703,384 -0.78(-1.20%)
Jul 14, 2014 64.48 65.55 63.96 65.40 1,197,932 +1.23(+1.92%)
Jul 11, 2014 65.28 65.40 64.05 64.16 1,151,725 -0.88(-1.35%)
Jul 10, 2014 63.66 65.69 63.44 65.04 1,184,887 +0.50(+0.77%)
Jul 09, 2014 63.81 65.14 63.63 64.54 1,652,008 -0.34(-0.53%)
Jul 08, 2014 65.72 66.16 64.67 64.88 2,179,601 -1.27(-1.93%)
Jul 07, 2014 66.77 66.99 66.10 66.16 1,194,558 -0.84(-1.26%)
Jul 03, 2014 66.84 67.00 67.00 67.00 1,083,918 +0.50(+0.76%)
Jul 02, 2014 66.89 67.55 66.19 66.50 1,434,762 -0.48(-0.71%)
Jul 01, 2014 66.04 67.42 65.94 66.98 2,279,120 +1.01(+1.53%)
Jun 30, 2014 66.11 66.72 65.61 65.97 1,660,290 -0.14(-0.21%)
Jun 27, 2014 66.66 66.88 65.32 66.10 4,564,716 -0.48(-0.72%)
Jun 26, 2014 65.46 66.71 64.67 66.58 2,756,556 +1.12(+1.71%)
Jun 25, 2014 63.92 65.49 63.71 65.46 1,809,902 +1.60(+2.51%)
Jun 24, 2014 64.43 65.05 63.75 63.86 2,177,467 -0.47(-0.73%)
Jun 23, 2014 63.71 64.48 63.30 64.33 1,661,963 +0.85(+1.34%)
Jun 20, 2014 63.94 64.58 63.16 63.48 2,004,054 -0.80(-1.24%)
Jun 19, 2014 65.31 65.57 64.28 64.28 1,598,886 -0.65(-1.00%)
Jun 18, 2014 64.85 65.03 64.17 64.93 873,064 +0.37(+0.58%)
Jun 17, 2014 64.84 64.85 63.75 64.55 1,430,774 -0.29(-0.45%)
Jun 16, 2014 64.67 65.03 63.95 64.84 1,502,154 +0.07(+0.12%)
Jun 13, 2014 64.37 65.16 64.16 64.77 983,982 +0.64(+1.00%)
Jun 12, 2014 65.42 65.85 63.79 64.13 2,205,756 -1.61(-2.46%)
Jun 11, 2014 65.40 66.00 65.20 65.74 1,047,649 +0.09(+0.13%)
Jun 10, 2014 65.61 66.34 65.30 65.65 1,343,172 -0.42(-0.64%)
Jun 06, 2014 66.10 66.92 65.87 66.08 911,087 +0.18(+0.28%)
Jun 05, 2014 65.59 66.19 65.11 65.89 1,528,355 +0.22(+0.33%)
Jun 04, 2014 65.16 66.24 64.90 65.67 1,215,476 +0.26(+0.40%)
Jun 03, 2014 65.71 66.02 64.80 65.42 1,081,169 -0.54(-0.82%)
Jun 02, 2014 65.67 66.12 65.28 65.95 1,189,907 +0.20(+0.30%)
May 30, 2014 67.18 67.43 65.58 65.76 1,999,566 -1.46(-2.17%)
May 29, 2014 66.58 67.56 66.23 67.22 2,077,650 +1.78(+2.72%)
May 28, 2014 65.95 65.95 64.71 65.44 1,622,616 -0.52(-0.79%)
May 27, 2014 65.86 66.44 65.75 65.95 1,128,928 +0.19(+0.29%)
May 23, 2014 65.69 65.76 65.76 65.76 1,365,537 +0.12(+0.19%)
May 22, 2014 64.62 65.95 64.52 65.64 1,097,467 +0.92(+1.42%)
May 21, 2014 63.98 64.88 63.62 64.72 1,989,295 +1.12(+1.77%)
May 20, 2014 65.05 65.09 62.81 63.60 2,338,385 -1.29(-2.00%)
May 19, 2014 63.90 65.24 63.84 64.89 1,455,696 +0.52(+0.82%)
May 16, 2014 64.20 64.65 63.31 64.37 2,093,759 +0.42(+0.65%)
May 15, 2014 63.74 64.07 62.85 63.95 1,526,124 +0.08(+0.13%)
May 14, 2014 63.82 64.44 63.47 63.87 983,214 -0.20(-0.31%)
May 13, 2014 64.84 64.97 63.79 64.07 1,195,931 -0.67(-1.03%)
May 12, 2014 63.60 64.88 63.60 64.73 1,405,245 +1.19(+1.88%)
May 09, 2014 62.81 64.07 62.52 63.54 1,839,545 +0.40(+0.63%)
May 08, 2014 62.67 64.02 62.25 63.15 1,563,403 +0.27(+0.42%)
May 07, 2014 63.61 63.62 62.30 62.88 2,404,896 -0.61(-0.96%)
May 06, 2014 63.36 64.09 63.15 63.49 1,757,334 +0.01(+0.02%)
May 05, 2014 63.11 63.60 62.63 63.47 1,861,826 -0.36(-0.57%)
May 02, 2014 62.25 64.25 62.21 63.84 3,440,097 +1.11(+1.77%)
May 01, 2014 63.09 64.21 62.57 62.72 2,938,435 -0.31(-0.50%)
Apr 30, 2014 61.32 63.43 61.11 63.04 2,990,076 +1.71(+2.79%)
Apr 29, 2014 61.43 61.75 60.71 61.33 4,013,863 -0.04(-0.07%)
Apr 28, 2014 63.30 63.64 60.40 61.37 5,815,240 -1.91(-3.03%)
Apr 25, 2014 65.42 65.42 63.22 63.28 4,192,362 -2.43(-3.70%)
Apr 24, 2014 65.72 65.97 64.57 65.72 4,605,545 +0.62(+0.95%)
Apr 23, 2014 66.92 67.36 63.92 65.10 10,617,212 -6.56(-9.15%)
Apr 22, 2014 71.62 73.13 71.52 71.65 5,445,911 +0.21(+0.30%)
Apr 21, 2014 70.19 71.62 69.95 71.44 2,502,361 +1.14(+1.62%)
Apr 17, 2014 69.74 70.30 70.30 70.30 2,078,317 +0.57(+0.81%)
Apr 16, 2014 69.99 71.19 68.82 69.74 2,251,622 +0.08(+0.12%)
Apr 15, 2014 68.64 69.92 67.76 69.65 2,601,484 +0.98(+1.43%)
Apr 14, 2014 68.78 69.27 67.94 68.67 3,243,234 +1.05(+1.55%)
Apr 11, 2014 69.11 69.30 67.46 67.62 4,795,065 -2.00(-2.88%)
Apr 10, 2014 72.64 72.91 69.36 69.63 3,728,404 -2.88(-3.97%)
Apr 09, 2014 73.37 73.58 70.96 72.50 4,070,658 -0.87(-1.19%)
Apr 08, 2014 71.18 73.52 70.53 73.38 3,030,719 +2.26(+3.18%)
Apr 07, 2014 70.80 71.94 70.19 71.11 3,457,782 +0.26(+0.37%)
Apr 04, 2014 74.04 74.45 70.41 70.85 5,141,797 -2.68(-3.65%)
Apr 03, 2014 74.64 75.04 72.63 73.54 3,000,623 -1.11(-1.49%)
Apr 02, 2014 75.88 76.93 74.59 74.65 2,397,057 -1.53(-2.01%)
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.