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 )

N/A 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 (%)
Jun 29, 2012 87.22 91.08 87.15 91.04 3,296,210 +6.98(+8.30%)
Jun 28, 2012 87.46 87.75 82.56 84.06 3,563,009 -4.61(-5.20%)
Jun 27, 2012 88.54 89.52 87.81 88.67 981,766 +0.45(+0.51%)
Jun 26, 2012 88.61 89.52 87.17 88.22 1,417,974 -0.21(-0.24%)
Jun 25, 2012 91.80 92.23 86.97 88.43 2,130,805 -4.02(-4.35%)
Jun 22, 2012 89.69 92.61 89.21 92.45 2,068,737 +3.67(+4.13%)
Jun 21, 2012 91.11 91.86 88.55 88.78 2,652,925 -4.69(-5.02%)
Jun 20, 2012 93.65 94.21 92.23 93.47 1,064,549 +0.13(+0.14%)
Jun 19, 2012 93.33 94.55 92.70 93.34 1,637,088 +1.27(+1.38%)
Jun 18, 2012 90.30 93.41 88.58 92.07 1,924,207 +1.05(+1.15%)
Jun 15, 2012 88.30 91.39 87.84 91.02 2,639,139 +2.42(+2.73%)
Jun 14, 2012 88.99 88.99 87.30 88.60 1,832,616 -0.18(-0.20%)
Jun 13, 2012 90.60 90.91 88.43 88.78 1,221,278 -2.08(-2.29%)
Jun 12, 2012 91.17 91.83 89.60 90.86 1,074,827 +0.37(+0.41%)
Jun 11, 2012 94.26 94.75 90.31 90.49 1,108,646 -3.31(-3.53%)
Jun 08, 2012 91.86 94.01 91.66 93.80 1,362,231 +1.55(+1.68%)
Jun 07, 2012 95.00 95.00 92.08 92.25 1,509,420 -1.65(-1.76%)
Jun 06, 2012 91.63 94.69 91.57 93.90 1,849,172 +3.22(+3.55%)
Jun 05, 2012 88.08 91.63 87.84 90.68 1,356,492 +2.35(+2.66%)
Jun 04, 2012 88.99 90.82 87.17 88.33 2,490,129 -1.13(-1.26%)
Jun 01, 2012 91.43 91.98 88.94 89.46 1,840,911 -3.55(-3.82%)
May 31, 2012 94.50 94.65 91.55 93.01 1,909,131 -1.70(-1.79%)
May 30, 2012 93.80 95.40 92.30 94.71 1,483,862 -0.18(-0.19%)
May 29, 2012 95.22 95.75 93.37 94.89 1,962,117 +0.87(+0.93%)
May 25, 2012 95.35 96.47 93.37 94.02 2,180,008 -1.41(-1.48%)
May 24, 2012 100.20 100.58 92.86 95.43 4,880,196 -6.09(-6.00%)
May 23, 2012 99.59 101.98 98.28 101.52 1,631,992 +0.63(+0.62%)
May 22, 2012 101.37 103.05 99.99 100.89 1,675,783 -0.48(-0.47%)
May 21, 2012 98.77 101.63 96.30 101.37 1,642,450 +3.47(+3.54%)
May 18, 2012 99.77 100.62 97.39 97.90 1,883,590 -1.05(-1.06%)
May 17, 2012 99.53 101.79 98.46 98.95 1,782,735 -0.63(-0.63%)
May 16, 2012 101.91 103.11 98.89 99.58 1,398,112 -2.18(-2.14%)
May 15, 2012 100.67 103.97 100.50 101.76 1,092,772 +1.09(+1.08%)
May 14, 2012 101.12 102.41 100.46 100.67 954,359 -1.65(-1.61%)
May 11, 2012 100.77 103.95 99.91 102.32 1,640,680 +1.14(+1.13%)
May 10, 2012 105.71 106.49 100.62 101.18 2,913,177 -4.15(-3.94%)
May 09, 2012 102.98 106.72 102.92 105.33 1,368,623 +0.26(+0.25%)
May 08, 2012 107.06 107.38 101.60 105.07 1,653,523 -2.53(-2.35%)
May 07, 2012 106.83 109.46 106.72 107.60 992,973 -0.42(-0.39%)
May 04, 2012 111.43 111.47 107.72 108.02 1,529,990 -4.44(-3.95%)
May 03, 2012 114.77 114.96 111.36 112.46 1,324,860 -2.16(-1.88%)
May 02, 2012 111.40 115.00 111.22 114.62 1,379,314 +1.99(+1.77%)
May 01, 2012 111.97 113.88 110.86 112.63 1,287,386 +0.91(+0.81%)
Apr 30, 2012 111.21 112.92 110.83 111.72 1,624,268 -0.69(-0.61%)
Apr 27, 2012 111.06 112.86 110.35 112.41 1,588,306 +1.49(+1.34%)
Apr 26, 2012 106.88 111.40 106.73 110.92 2,254,315 +4.23(+3.96%)
Apr 25, 2012 105.24 107.00 104.47 106.69 2,228,284 +3.21(+3.10%)
Apr 24, 2012 107.84 107.90 102.66 103.48 3,162,644 -4.04(-3.76%)
Apr 23, 2012 109.53 109.63 106.98 107.52 2,120,102 -3.72(-3.34%)
Apr 20, 2012 113.76 115.00 110.98 111.24 1,798,244 -2.51(-2.21%)
Apr 19, 2012 113.78 118.79 112.53 113.75 4,712,557 +2.46(+2.21%)
Apr 18, 2012 111.46 112.48 109.75 111.29 2,886,134 +0.80(+0.72%)
Apr 17, 2012 109.80 110.87 109.34 110.49 1,137,447 +1.49(+1.37%)
Apr 16, 2012 113.00 113.37 108.20 109.00 1,520,856 -3.48(-3.09%)
Apr 13, 2012 109.83 113.44 109.20 112.48 2,215,337 +3.41(+3.13%)
Apr 12, 2012 107.48 109.48 107.48 109.07 1,429,891 +1.46(+1.36%)
Apr 11, 2012 105.49 109.50 103.00 107.61 5,473,903 -2.76(-2.50%)
Apr 10, 2012 112.83 114.46 109.95 110.37 1,256,202 -2.14(-1.90%)
Apr 09, 2012 111.48 113.14 111.04 112.51 760,537 -1.24(-1.09%)
Apr 05, 2012 112.23 113.95 111.77 113.75 942,603 +0.78(+0.69%)
Apr 04, 2012 113.40 114.41 111.84 112.97 1,268,585 -1.56(-1.36%)
Apr 03, 2012 114.00 115.00 113.17 114.53 1,373,248 +0.13(+0.11%)
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.