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 )

167.34 USD +2.65 (+1.61%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 161.57 162.05 159.94 159.97 955,621 -1.81(-1.12%)
Jun 29, 2021 160.00 164.00 159.32 161.78 980,277 +2.28(+1.43%)
Jun 28, 2021 157.42 159.90 156.96 159.50 880,079 +2.38(+1.51%)
Jun 25, 2021 157.09 158.68 156.75 157.12 1,627,537 +1.30(+0.83%)
Jun 24, 2021 157.00 157.34 155.66 155.82 521,356 -0.16(-0.10%)
Jun 23, 2021 158.11 158.37 155.85 155.98 655,855 -1.66(-1.05%)
Jun 22, 2021 157.00 158.01 156.01 157.64 971,623 +0.30(+0.19%)
Jun 21, 2021 155.39 158.73 154.28 157.34 900,784 +2.82(+1.83%)
Jun 18, 2021 156.76 156.89 153.34 154.52 2,337,112 -2.43(-1.55%)
Jun 17, 2021 156.99 158.05 156.06 156.95 767,995 -0.41(-0.26%)
Jun 16, 2021 159.18 159.61 156.40 157.36 879,752 -1.59(-1.00%)
Jun 15, 2021 160.72 160.87 158.58 158.95 1,012,043 -1.62(-1.01%)
Jun 14, 2021 163.76 164.49 159.22 160.57 1,186,590 -3.62(-2.20%)
Jun 11, 2021 164.00 164.73 163.09 164.19 749,872 +0.70(+0.43%)
Jun 10, 2021 162.00 163.88 161.97 163.49 1,108,355 +1.49(+0.92%)
Jun 09, 2021 162.87 163.40 161.83 162.00 1,281,936 -0.07(-0.04%)
Jun 08, 2021 161.80 163.43 161.38 162.07 859,903 +0.92(+0.57%)
Jun 07, 2021 161.47 161.74 160.27 161.15 814,759 -0.22(-0.14%)
Jun 04, 2021 161.13 162.05 160.31 161.37 942,585 +1.40(+0.88%)
Jun 03, 2021 158.27 161.28 157.80 159.97 1,006,906 +0.37(+0.23%)
Jun 02, 2021 160.23 162.73 158.91 159.60 1,447,386 -1.66(-1.03%)
Jun 01, 2021 159.34 162.37 157.60 161.26 1,775,730 +3.37(+2.13%)
May 28, 2021 161.47 161.51 156.25 157.89 1,655,276 -3.32(-2.06%)
May 27, 2021 161.20 161.70 159.57 161.21 1,513,533 +0.47(+0.29%)
May 26, 2021 161.31 162.26 160.46 160.74 858,812 -0.38(-0.24%)
May 25, 2021 163.47 163.54 161.02 161.12 796,168 -1.07(-0.66%)
May 24, 2021 161.52 163.50 161.16 162.19 836,630 +0.81(+0.50%)
May 21, 2021 162.57 163.90 161.09 161.38 721,156 -0.30(-0.19%)
May 20, 2021 160.35 162.00 160.10 161.68 769,632 +1.79(+1.12%)
May 19, 2021 159.86 160.75 157.86 159.89 1,067,668 -2.50(-1.54%)
May 18, 2021 164.41 164.41 162.16 162.39 693,998 -1.09(-0.67%)
May 17, 2021 164.04 164.82 162.89 163.48 776,156 -0.82(-0.50%)
May 14, 2021 163.24 164.97 162.60 164.30 875,928 +2.17(+1.34%)
May 13, 2021 157.44 162.32 157.44 162.13 1,205,462 +5.65(+3.61%)
May 12, 2021 160.13 161.35 156.19 156.48 1,341,322 -4.49(-2.79%)
May 11, 2021 160.87 161.50 158.36 160.97 1,585,721 -2.69(-1.64%)
May 10, 2021 162.63 164.41 162.61 163.66 1,194,725 +0.25(+0.15%)
May 07, 2021 163.13 165.62 162.90 163.41 1,204,640 +1.08(+0.67%)
May 06, 2021 160.36 162.60 160.18 162.33 1,049,536 +2.29(+1.43%)
May 05, 2021 160.34 162.00 159.05 160.04 906,805 -0.64(-0.40%)
May 04, 2021 159.10 161.20 157.32 160.68 1,165,612 +0.08(+0.05%)
May 03, 2021 160.40 162.43 160.06 160.60 977,731 -0.23(-0.14%)
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%)
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.