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 )

125.18 USD +1.78 (+1.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 52.86 53.48 52.14 53.30 1,456,864 +0.32(+0.60%)
Mar 30, 2010 53.31 53.63 51.93 52.98 1,426,288 -0.23(-0.43%)
Mar 29, 2010 53.95 53.95 52.51 53.21 1,266,868 -0.32(-0.60%)
Mar 26, 2010 54.68 54.68 53.31 53.53 1,823,488 -0.96(-1.76%)
Mar 25, 2010 54.60 54.99 54.26 54.49 1,769,351 +0.19(+0.35%)
Mar 24, 2010 54.18 54.67 53.79 54.30 1,404,401 -0.05(-0.09%)
Mar 23, 2010 53.88 54.55 52.73 54.35 1,499,686 +0.57(+1.06%)
Mar 22, 2010 52.78 54.07 52.13 53.78 1,288,250 +0.80(+1.51%)
Mar 19, 2010 52.95 53.32 52.13 52.98 2,600,855 +0.13(+0.25%)
Mar 18, 2010 53.49 53.92 52.72 52.85 2,237,282 -0.62(-1.16%)
Mar 17, 2010 54.05 54.32 53.30 53.47 1,598,341 -0.56(-1.04%)
Mar 16, 2010 54.00 54.11 53.50 54.03 830,140 +0.30(+0.56%)
Mar 15, 2010 53.15 54.00 53.13 53.73 1,198,532 +0.05(+0.09%)
Mar 12, 2010 54.60 54.60 53.30 53.68 1,763,732 -0.35(-0.65%)
Mar 11, 2010 54.27 54.45 53.33 54.03 1,380,422 -0.25(-0.46%)
Mar 10, 2010 53.86 54.60 53.75 54.28 1,357,443 +0.39(+0.72%)
Mar 09, 2010 54.13 54.75 53.58 53.89 1,723,327 -0.34(-0.63%)
Mar 08, 2010 53.89 54.68 53.50 54.23 1,496,537 +0.29(+0.54%)
Mar 05, 2010 52.33 54.15 51.72 53.94 2,852,566 +2.17(+4.19%)
Mar 04, 2010 50.85 52.03 50.37 51.77 1,547,933 +1.02(+2.01%)
Mar 03, 2010 50.91 51.57 50.41 50.75 1,340,423 -0.22(-0.43%)
Mar 02, 2010 50.18 52.15 50.10 50.97 4,576,366 +0.70(+1.39%)
Mar 01, 2010 49.63 50.32 49.28 50.27 1,916,299 +0.76(+1.54%)
Feb 26, 2010 48.97 49.73 48.37 49.51 1,337,585 +0.43(+0.88%)
Feb 25, 2010 47.81 49.21 47.50 49.08 1,498,257 +0.32(+0.66%)
Feb 24, 2010 48.18 49.24 48.05 48.76 1,784,039 +0.60(+1.24%)
Feb 23, 2010 47.96 48.86 47.50 48.16 2,006,990 -0.21(-0.43%)
Feb 22, 2010 48.64 48.91 48.24 48.37 1,540,790 -0.13(-0.27%)
Feb 19, 2010 48.27 48.74 48.04 48.50 1,865,056 +0.24(+0.50%)
Feb 18, 2010 47.39 48.50 47.04 48.26 1,977,511 +0.86(+1.81%)
Feb 17, 2010 47.26 47.95 46.85 47.40 1,353,509 +0.29(+0.62%)
Feb 16, 2010 46.82 47.12 46.51 47.11 1,348,708 +0.57(+1.22%)
Feb 12, 2010 46.16 46.54 46.54 46.54 838,100 +0.09(+0.19%)
Feb 11, 2010 45.47 46.52 45.01 46.45 1,184,871 +1.02(+2.25%)
Feb 10, 2010 45.77 45.89 44.69 45.43 1,050,600 -0.24(-0.53%)
Feb 09, 2010 44.85 45.94 44.80 45.67 2,150,156 +1.42(+3.21%)
Feb 08, 2010 44.66 45.25 43.93 44.25 1,663,737 -0.15(-0.34%)
Feb 05, 2010 44.07 44.43 42.79 44.40 2,019,920 +0.39(+0.89%)
Feb 04, 2010 45.79 45.90 44.01 44.01 1,418,897 -2.28(-4.93%)
Feb 03, 2010 45.62 46.45 45.03 46.29 1,728,268 +0.65(+1.42%)
Feb 02, 2010 45.71 46.07 44.96 45.64 1,510,895 +1.12(+2.51%)
Feb 01, 2010 44.94 45.75 44.30 44.52 2,212,584 -0.89(-1.95%)
Jan 29, 2010 46.80 46.84 45.00 45.41 2,394,536 -0.90(-1.94%)
Jan 28, 2010 46.82 46.89 45.31 46.31 2,048,822 -0.35(-0.75%)
Jan 27, 2010 46.88 47.25 45.30 46.66 3,100,937 -0.63(-1.33%)
Jan 26, 2010 48.84 48.95 46.70 47.29 9,076,400 +5.29(+12.60%)
Jan 25, 2010 42.00 42.49 41.30 42.00 4,651,951 +0.42(+1.01%)
Jan 22, 2010 43.69 43.69 41.09 41.58 2,397,146 -2.36(-5.37%)
Jan 21, 2010 45.18 45.69 43.25 43.94 2,407,271 -1.04(-2.31%)
Jan 20, 2010 46.06 46.20 44.53 44.98 1,332,336 -1.71(-3.66%)
Jan 19, 2010 45.90 47.16 45.77 46.69 1,238,863 +0.77(+1.68%)
Jan 15, 2010 47.24 45.92 45.92 45.92 1,771,400 -1.53(-3.22%)
Jan 14, 2010 45.26 47.60 45.05 47.45 3,133,445 +2.01(+4.42%)
Jan 13, 2010 44.81 45.80 43.78 45.44 1,879,519 +0.81(+1.81%)
Jan 12, 2010 44.29 44.96 43.55 44.63 1,516,425 -0.20(-0.45%)
Jan 11, 2010 45.47 45.67 44.27 44.83 1,605,649 -0.42(-0.93%)
Jan 08, 2010 45.20 45.37 44.51 45.25 1,250,090 +0.11(+0.24%)
Jan 07, 2010 45.24 45.81 44.42 45.14 1,215,287 -0.53(-1.16%)
Jan 06, 2010 45.33 46.46 45.06 45.67 2,046,734 +0.42(+0.93%)
Jan 05, 2010 43.72 45.50 43.19 45.25 2,382,541 +1.68(+3.86%)
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.