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 (%)
Apr 30, 2020 109.96 110.18 107.45 107.88 863,118 -2.83(-2.56%)
Apr 29, 2020 107.82 111.00 106.73 110.71 1,552,838 +4.38(+4.12%)
Apr 28, 2020 108.39 108.71 105.98 106.33 972,733 -0.26(-0.25%)
Apr 27, 2020 106.68 107.75 106.41 106.59 730,636 +1.46(+1.39%)
Apr 24, 2020 104.68 106.31 103.67 105.13 925,428 +1.44(+1.38%)
Apr 23, 2020 104.58 105.61 103.35 103.70 1,251,974 -1.30(-1.23%)
Apr 22, 2020 104.66 105.76 103.52 104.99 1,026,909 +2.48(+2.42%)
Apr 21, 2020 106.56 107.12 99.89 102.51 2,487,345 -6.28(-5.77%)
Apr 20, 2020 109.57 111.97 108.33 108.78 2,096,605 -3.17(-2.83%)
Apr 17, 2020 112.93 113.61 110.27 111.95 1,751,254 +0.97(+0.87%)
Apr 16, 2020 110.93 114.12 109.99 110.98 2,085,122 +1.44(+1.32%)
Apr 15, 2020 108.14 111.06 108.14 109.54 1,903,292 -2.07(-1.85%)
Apr 14, 2020 109.18 112.38 107.98 111.61 2,383,224 +5.03(+4.72%)
Apr 13, 2020 106.87 108.19 104.81 106.58 2,712,328 -1.23(-1.14%)
Apr 09, 2020 108.28 110.45 106.50 107.81 1,281,287 +0.80(+0.74%)
Apr 08, 2020 102.45 107.86 101.80 107.01 2,029,549 +5.67(+5.59%)
Apr 07, 2020 103.59 104.72 100.60 101.34 2,227,932 +0.50(+0.50%)
Apr 06, 2020 100.53 101.30 97.68 100.84 2,223,222 +4.90(+5.10%)
Apr 03, 2020 96.68 98.27 94.11 95.95 1,622,516 -1.01(-1.04%)
Apr 02, 2020 93.98 97.61 92.08 96.96 1,552,700 +1.80(+1.90%)
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.