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 )

125.19 USD +1.45 (+1.17%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 152.07 156.80 150.79 154.86 2,277,386 +3.87(+2.56%)
Jun 29, 2020 147.78 151.45 146.26 150.99 1,275,049 +4.49(+3.06%)
Jun 26, 2020 149.68 151.63 146.28 146.50 2,144,000 -2.95(-1.97%)
Jun 25, 2020 151.94 152.26 146.96 149.45 2,385,700 -3.28(-2.15%)
Jun 24, 2020 155.55 161.95 151.94 152.73 5,256,701 +3.50(+2.35%)
Jun 23, 2020 149.00 150.77 148.40 149.23 1,547,324 +1.23(+0.83%)
Jun 22, 2020 150.00 150.83 146.41 148.00 1,294,697 -2.69(-1.79%)
Jun 19, 2020 148.23 152.00 147.42 150.69 3,184,600 +7.26(+5.06%)
Jun 18, 2020 141.44 143.66 139.46 143.43 1,416,635 +2.19(+1.55%)
Jun 17, 2020 141.00 143.77 140.65 141.24 1,225,438 +1.75(+1.25%)
Jun 16, 2020 140.02 142.05 138.33 139.49 1,254,401 +2.60(+1.90%)
Jun 15, 2020 133.47 137.93 132.41 136.89 1,583,878 +1.04(+0.77%)
Jun 12, 2020 139.47 140.68 133.21 135.85 1,332,500 -0.44(-0.32%)
Jun 11, 2020 142.29 142.86 135.94 136.29 1,513,823 -8.50(-5.87%)
Jun 10, 2020 147.05 147.81 144.27 144.79 1,467,283 -1.62(-1.11%)
Jun 09, 2020 151.62 151.85 146.41 146.41 1,194,104 -5.44(-3.58%)
Jun 08, 2020 151.20 153.19 148.64 151.85 1,358,060 +2.08(+1.39%)
Jun 05, 2020 148.96 152.19 148.70 149.77 1,531,100 +1.69(+1.14%)
Jun 04, 2020 148.51 150.15 146.88 148.08 1,318,118 -1.31(-0.88%)
Jun 03, 2020 151.94 152.49 149.30 149.39 1,222,369 -3.55(-2.32%)
Jun 02, 2020 154.58 155.99 151.93 152.94 1,678,956 -1.20(-0.78%)
Jun 01, 2020 153.92 156.09 152.18 154.14 2,120,250 -2.13(-1.36%)
May 29, 2020 154.50 157.00 151.18 156.27 5,199,400 +13.83(+9.71%)
May 28, 2020 140.32 143.72 139.61 142.44 2,251,458 +2.78(+1.99%)
May 27, 2020 138.95 140.25 134.45 139.66 1,267,383 +1.73(+1.25%)
May 26, 2020 139.32 139.66 136.30 137.93 1,523,520 +3.33(+2.47%)
May 22, 2020 135.24 135.80 133.24 134.60 1,389,500 -1.96(-1.44%)
May 21, 2020 139.46 140.89 135.32 136.56 1,194,080 -3.51(-2.51%)
May 20, 2020 140.46 141.44 136.12 140.07 1,152,360 +0.76(+0.55%)
May 19, 2020 139.00 141.68 137.72 139.31 917,457 +0.28(+0.20%)
May 18, 2020 138.00 140.73 136.96 139.03 1,020,065 +4.55(+3.38%)
May 15, 2020 134.01 135.24 132.00 134.48 974,900 +0.66(+0.49%)
May 14, 2020 130.03 134.10 128.80 133.82 842,683 -1.04(-0.77%)
May 13, 2020 137.50 139.03 132.20 134.86 1,258,298 -3.19(-2.31%)
May 12, 2020 141.66 141.88 136.85 138.05 1,576,687 -3.07(-2.18%)
May 11, 2020 139.30 142.69 138.25 141.12 1,070,327 +0.81(+0.58%)
May 08, 2020 135.00 140.96 134.39 140.31 1,553,000 +7.01(+5.26%)
May 07, 2020 129.02 133.76 127.97 133.30 1,489,722 +6.43(+5.07%)
May 06, 2020 128.43 129.58 126.75 126.87 868,532 +0.09(+0.07%)
May 05, 2020 126.97 130.29 126.02 126.78 943,276 +0.44(+0.35%)
May 04, 2020 124.43 126.53 122.77 126.34 768,005 +1.00(+0.80%)
May 01, 2020 129.00 129.00 124.90 125.34 891,400 -6.18(-4.70%)
Apr 30, 2020 134.05 134.32 131.00 131.52 707,989 -3.45(-2.56%)
Apr 29, 2020 131.44 135.32 130.12 134.97 1,273,745 +5.34(+4.12%)
Apr 28, 2020 132.14 132.53 129.20 129.63 797,903 -0.32(-0.25%)
Apr 27, 2020 130.06 131.36 129.72 129.95 599,318 +1.78(+1.39%)
Apr 24, 2020 127.62 129.61 126.38 128.17 759,100 +1.75(+1.38%)
Apr 23, 2020 127.49 128.75 126.00 126.42 1,026,956 -1.58(-1.23%)
Apr 22, 2020 127.59 128.93 126.20 128.00 842,342 +3.03(+2.42%)
Apr 21, 2020 129.91 130.59 121.78 124.97 2,040,292 -7.65(-5.77%)
Apr 20, 2020 133.58 136.51 132.07 132.62 1,719,780 -3.86(-2.83%)
Apr 17, 2020 137.67 138.50 134.43 136.48 1,436,500 +1.18(+0.87%)
Apr 16, 2020 135.24 139.13 134.09 135.30 1,710,361 +1.76(+1.32%)
Apr 15, 2020 131.83 135.39 131.83 133.54 1,561,212 -2.52(-1.85%)
Apr 14, 2020 133.10 137.00 131.64 136.06 1,954,885 +6.13(+4.72%)
Apr 13, 2020 130.29 131.89 127.77 129.93 2,224,839 -1.50(-1.14%)
Apr 09, 2020 132.00 134.65 129.84 131.43 1,051,000 +0.97(+0.74%)
Apr 08, 2020 124.90 131.50 124.10 130.46 1,664,776 +6.91(+5.59%)
Apr 07, 2020 126.29 127.67 122.64 123.55 1,827,504 +0.61(+0.50%)
Apr 06, 2020 122.56 123.49 119.08 122.94 1,823,640 +5.97(+5.10%)
Apr 03, 2020 117.86 119.80 114.73 116.97 1,330,900 -1.23(-1.04%)
Apr 02, 2020 114.57 119.00 112.25 118.20 1,273,632 +2.20(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.