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 )

116.80 -2.63 (-2.20%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 161.56 162.48 159.88 160.83 709,200 -1.74(-1.07%)
Apr 29, 2021 164.01 164.46 160.82 162.57 727,860 +1.96(+1.22%)
Apr 28, 2021 163.14 163.24 159.81 160.61 746,012 -2.16(-1.33%)
Apr 27, 2021 162.29 163.94 161.70 162.77 752,677 +0.95(+0.59%)
Apr 26, 2021 166.22 166.55 161.76 161.82 883,947 -3.92(-2.37%)
Apr 23, 2021 164.07 167.31 163.54 165.74 922,700 +1.21(+0.74%)
Apr 22, 2021 165.00 166.12 163.03 164.53 1,180,902 -1.46(-0.88%)
Apr 21, 2021 165.87 167.90 165.67 165.99 1,032,736 +0.11(+0.07%)
Apr 20, 2021 169.68 169.73 165.30 165.88 1,510,861 -4.15(-2.44%)
Apr 19, 2021 164.00 172.00 163.96 170.03 2,574,903 +5.93(+3.61%)
Apr 16, 2021 160.50 165.08 160.00 164.10 2,322,000 +4.02(+2.51%)
Apr 15, 2021 156.88 162.89 153.61 160.08 3,756,909 +4.59(+2.95%)
Apr 14, 2021 154.77 157.58 154.35 155.49 956,681 +1.09(+0.71%)
Apr 13, 2021 155.00 156.00 153.87 154.40 708,892 -0.32(-0.21%)
Apr 12, 2021 154.20 155.97 153.26 154.72 624,356 +0.72(+0.47%)
Apr 09, 2021 152.56 154.28 152.01 154.00 517,700 +1.44(+0.94%)
Apr 08, 2021 153.54 154.00 150.27 152.56 694,252 -1.01(-0.66%)
Apr 07, 2021 151.00 156.25 151.00 153.57 922,549 +2.85(+1.89%)
Apr 06, 2021 152.01 152.40 150.18 150.72 955,877 -1.73(-1.13%)
Apr 05, 2021 151.79 154.11 151.01 152.45 825,120 +0.05(+0.03%)
Apr 01, 2021 152.27 152.74 150.83 152.40 732,300 +1.95(+1.30%)
Mar 31, 2021 150.84 151.69 149.04 150.45 833,431 +0.26(+0.17%)
Mar 30, 2021 154.06 155.23 149.82 150.19 1,036,238 -4.42(-2.86%)
Mar 29, 2021 153.00 156.60 151.49 154.61 1,482,344 +0.67(+0.44%)
Mar 26, 2021 147.16 154.00 146.84 153.94 1,662,600 +7.35(+5.01%)
Mar 25, 2021 143.11 146.63 142.74 146.59 1,170,705 +2.05(+1.42%)
Mar 24, 2021 144.97 146.53 144.45 144.54 912,039 -0.17(-0.12%)
Mar 23, 2021 146.55 147.19 144.28 144.71 807,656 -1.29(-0.88%)
Mar 22, 2021 145.28 147.29 145.20 146.00 890,641 +0.02(+0.01%)
Mar 19, 2021 147.00 148.63 145.70 145.98 1,771,300 -0.94(-0.64%)
Mar 18, 2021 148.48 149.80 146.44 146.92 1,039,820 -2.93(-1.96%)
Mar 17, 2021 147.52 150.74 146.91 149.85 844,637 +2.00(+1.35%)
Mar 16, 2021 149.09 150.51 147.19 147.85 1,043,056 -1.58(-1.06%)
Mar 15, 2021 148.16 149.45 147.29 149.43 884,105 +1.27(+0.86%)
Mar 12, 2021 147.20 148.38 145.70 148.16 871,300 +0.62(+0.42%)
Mar 11, 2021 148.00 149.17 146.77 147.54 1,070,899 +1.70(+1.17%)
Mar 10, 2021 145.00 146.48 143.37 145.84 1,006,242 +1.46(+1.01%)
Mar 09, 2021 145.38 147.74 144.12 144.38 1,069,775 +0.75(+0.52%)
Mar 08, 2021 143.67 147.99 143.17 143.63 1,413,501 -0.26(-0.18%)
Mar 05, 2021 140.00 144.08 138.58 143.89 1,569,700 +4.82(+3.47%)
Mar 04, 2021 138.54 140.17 135.85 139.07 1,490,499 +0.00(+0.00%)
Mar 03, 2021 139.00 139.89 137.71 139.07 918,913 -0.17(-0.12%)
Mar 02, 2021 140.99 141.14 138.86 139.24 966,911 -1.17(-0.83%)
Mar 01, 2021 138.51 143.58 138.12 140.41 1,664,376 +2.20(+1.59%)
Feb 26, 2021 141.50 144.24 137.92 138.21 2,187,900 -5.32(-3.71%)
Feb 25, 2021 146.32 147.50 142.69 143.53 1,778,883 -3.23(-2.20%)
Feb 24, 2021 144.30 147.40 143.98 146.76 1,049,736 +2.58(+1.79%)
Feb 23, 2021 142.45 144.22 139.61 144.18 1,143,452 +0.31(+0.22%)
Feb 22, 2021 143.91 147.13 142.54 143.87 1,148,823 -0.81(-0.56%)
Feb 19, 2021 142.94 144.81 141.81 144.68 890,800 +2.19(+1.54%)
Feb 18, 2021 141.30 143.40 139.39 142.49 1,069,220 +1.18(+0.84%)
Feb 17, 2021 142.35 142.65 140.01 141.31 1,164,717 -1.88(-1.31%)
Feb 16, 2021 146.51 147.03 141.87 143.19 844,690 -1.94(-1.34%)
Feb 12, 2021 141.93 145.59 141.50 145.13 868,700 +2.13(+1.49%)
Feb 11, 2021 144.49 145.40 142.05 143.00 1,493,133 -3.51(-2.40%)
Feb 10, 2021 147.50 148.37 144.80 146.51 1,134,241 -1.15(-0.78%)
Feb 09, 2021 146.09 148.60 146.07 147.66 866,099 +0.86(+0.59%)
Feb 08, 2021 146.02 148.73 146.01 146.80 864,285 +1.08(+0.74%)
Feb 05, 2021 146.00 146.64 144.84 145.72 921,000 +1.04(+0.72%)
Feb 04, 2021 143.39 146.00 142.56 144.68 872,284 +2.34(+1.64%)
Feb 03, 2021 143.20 145.11 142.07 142.34 1,203,277 -0.38(-0.27%)
Feb 02, 2021 142.00 143.95 141.20 142.72 2,016,044 +5.05(+3.67%)
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.