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 )

115.54 +19.83 (+20.72%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 180.00 181.05 177.76 180.51 1,238,800 +2.51(+1.41%)
Mar 28, 2019 178.46 178.96 176.76 178.00 1,065,700 +1.00(+0.56%)
Mar 27, 2019 181.72 182.42 176.66 177.00 1,494,599 -4.44(-2.45%)
Mar 26, 2019 182.73 183.16 180.84 181.44 872,697 +1.10(+0.61%)
Mar 25, 2019 182.38 182.99 179.34 180.34 1,458,074 -3.36(-1.83%)
Mar 22, 2019 187.40 187.75 183.15 183.70 956,600 -4.54(-2.41%)
Mar 21, 2019 184.43 188.51 184.43 188.24 740,687 +3.39(+1.83%)
Mar 20, 2019 183.15 185.48 181.36 184.85 1,182,768 +1.30(+0.71%)
Mar 19, 2019 183.20 184.05 181.73 183.55 824,942 +0.88(+0.48%)
Mar 18, 2019 181.71 183.90 180.81 182.67 1,167,865 +1.11(+0.61%)
Mar 15, 2019 179.07 182.48 179.00 181.56 1,786,300 +2.30(+1.28%)
Mar 14, 2019 176.33 179.85 176.00 179.26 1,005,810 +2.46(+1.39%)
Mar 13, 2019 176.20 179.28 175.70 176.80 1,450,948 +1.67(+0.95%)
Mar 12, 2019 173.77 176.09 172.50 175.13 1,377,403 +1.76(+1.02%)
Mar 11, 2019 169.54 173.52 169.25 173.37 1,369,189 +4.24(+2.51%)
Mar 08, 2019 166.25 169.62 166.00 169.13 1,374,500 +0.08(+0.05%)
Mar 07, 2019 170.00 171.99 168.20 169.05 1,209,923 -1.07(-0.63%)
Mar 06, 2019 165.83 170.31 165.43 170.12 1,700,070 -2.57(-1.49%)
Mar 05, 2019 172.00 173.78 170.61 172.69 1,051,524 +0.37(+0.21%)
Mar 04, 2019 177.50 178.04 167.62 172.32 2,509,656 -5.88(-3.30%)
Mar 01, 2019 177.87 183.41 175.65 178.20 2,909,800 +6.39(+3.72%)
Feb 28, 2019 175.07 175.70 171.26 171.81 2,414,406 -4.20(-2.39%)
Feb 27, 2019 175.24 176.66 173.59 176.01 1,358,799 +0.89(+0.51%)
Feb 26, 2019 173.84 176.06 171.93 175.12 2,111,517 +0.97(+0.56%)
Feb 25, 2019 174.60 175.70 173.18 174.15 1,164,214 +0.77(+0.44%)
Feb 22, 2019 171.50 173.45 170.43 173.38 1,136,300 +2.59(+1.52%)
Feb 21, 2019 170.15 172.58 168.69 170.79 1,237,695 +0.03(+0.02%)
Feb 20, 2019 169.85 171.12 168.85 170.76 1,026,483 +0.72(+0.42%)
Feb 19, 2019 169.45 170.56 167.81 170.04 1,222,990 +0.36(+0.21%)
Feb 15, 2019 168.29 169.70 167.12 169.68 1,208,700 +1.70(+1.01%)
Feb 14, 2019 166.16 170.11 165.93 167.98 1,364,963 +0.95(+0.57%)
Feb 13, 2019 165.42 167.65 163.33 167.03 1,825,509 +1.69(+1.02%)
Feb 12, 2019 160.49 165.49 160.15 165.34 2,265,324 +6.37(+4.01%)
Feb 11, 2019 158.41 160.56 156.91 158.97 1,489,288 +1.26(+0.80%)
Feb 08, 2019 155.18 158.46 155.18 157.71 1,077,500 +1.41(+0.90%)
Feb 07, 2019 155.69 156.41 153.76 156.30 662,565 -0.72(-0.46%)
Feb 06, 2019 156.20 157.34 154.47 157.02 1,178,536 +0.82(+0.52%)
Feb 05, 2019 153.40 156.68 153.00 156.20 1,124,977 +3.29(+2.15%)
Feb 04, 2019 151.00 153.54 150.77 152.91 870,223 +2.40(+1.59%)
Feb 01, 2019 151.09 151.95 149.44 150.51 978,300 -0.56(-0.37%)
Jan 31, 2019 146.18 151.37 146.00 151.07 1,466,547 +4.69(+3.20%)
Jan 30, 2019 146.91 147.54 145.27 146.38 767,820 +1.16(+0.80%)
Jan 29, 2019 147.92 147.99 144.46 145.22 1,181,163 -2.89(-1.95%)
Jan 28, 2019 147.90 149.71 146.37 148.11 925,956 -1.32(-0.88%)
Jan 25, 2019 149.70 150.33 148.39 149.43 1,176,300 +1.28(+0.86%)
Jan 24, 2019 150.96 151.49 146.90 148.15 1,090,682 -2.63(-1.74%)
Jan 23, 2019 148.73 151.06 148.23 150.78 1,252,247 +2.75(+1.86%)
Jan 22, 2019 147.35 148.76 146.50 148.03 1,031,625 +0.37(+0.25%)
Jan 18, 2019 145.26 147.69 145.19 147.66 1,258,500 +3.76(+2.61%)
Jan 17, 2019 144.42 145.16 143.53 143.90 1,168,221 -0.30(-0.21%)
Jan 16, 2019 147.08 147.59 143.62 144.20 1,625,973 -2.92(-1.98%)
Jan 15, 2019 142.09 147.20 141.38 147.12 2,141,612 +2.93(+2.03%)
Jan 14, 2019 145.30 146.63 144.05 144.19 2,044,948 -2.51(-1.71%)
Jan 11, 2019 146.52 148.04 144.51 146.70 1,522,200 -2.18(-1.46%)
Jan 10, 2019 149.35 151.80 148.24 148.88 1,358,464 -1.46(-0.97%)
Jan 09, 2019 148.78 150.96 147.72 150.34 1,776,577 +3.54(+2.41%)
Jan 08, 2019 146.38 147.89 142.76 146.80 1,298,324 +3.06(+2.13%)
Jan 07, 2019 139.40 146.17 138.94 143.74 1,914,728 +4.83(+3.48%)
Jan 04, 2019 133.01 139.69 131.58 138.91 2,043,100 +8.24(+6.31%)
Jan 03, 2019 135.09 135.72 129.33 130.67 2,009,497 -5.49(-4.03%)
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.