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 )

108.40 +1.94 (+1.82%)
Streaming Delayed Price Updated: 11:10 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 28.29 28.49 27.25 27.27 1,482,528 -0.95(-3.37%)
Jun 29, 2009 28.08 29.05 27.77 28.22 1,164,375 +0.27(+0.97%)
Jun 26, 2009 27.69 28.15 27.50 27.95 1,684,910 -0.01(-0.04%)
Jun 25, 2009 27.59 28.07 27.44 27.96 1,960,103 -0.22(-0.78%)
Jun 24, 2009 27.61 29.06 27.42 28.18 1,860,680 +0.93(+3.41%)
Jun 23, 2009 27.62 27.89 26.12 27.25 2,078,210 -0.29(-1.05%)
Jun 22, 2009 29.10 29.10 27.36 27.54 1,989,089 -2.01(-6.80%)
Jun 19, 2009 29.28 30.40 29.13 29.55 2,063,925 -0.36(-1.20%)
Jun 18, 2009 29.91 30.21 29.42 29.91 977,998 -0.24(-0.80%)
Jun 17, 2009 29.38 30.71 28.87 30.15 1,493,617 +0.72(+2.45%)
Jun 16, 2009 30.73 31.03 29.43 29.43 1,686,183 -1.37(-4.45%)
Jun 15, 2009 31.14 31.67 30.34 30.80 1,320,757 -0.81(-2.56%)
Jun 12, 2009 32.19 32.19 31.25 31.61 1,112,595 -0.52(-1.62%)
Jun 11, 2009 32.06 32.60 31.81 32.13 1,536,522 -0.09(-0.28%)
Jun 10, 2009 32.68 33.00 31.64 32.22 1,148,989 -0.44(-1.35%)
Jun 09, 2009 31.83 32.85 30.94 32.66 1,521,855 +0.79(+2.48%)
Jun 08, 2009 31.88 32.10 31.68 31.87 1,331,015 -0.72(-2.21%)
Jun 05, 2009 32.78 33.00 32.01 32.59 1,488,099 -0.22(-0.67%)
Jun 04, 2009 31.14 32.85 30.55 32.81 2,943,113 +1.87(+6.04%)
Jun 03, 2009 31.34 31.50 30.35 30.94 1,985,790 -1.06(-3.31%)
Jun 02, 2009 31.46 32.37 30.97 32.00 2,932,371 -0.22(-0.68%)
Jun 01, 2009 31.09 32.35 30.53 32.22 2,171,729 +1.18(+3.80%)
May 29, 2009 30.22 31.36 30.09 31.04 2,321,116 +0.97(+3.23%)
May 28, 2009 30.41 30.69 29.10 30.07 1,934,098 +0.12(+0.40%)
May 27, 2009 29.37 30.87 29.26 29.95 2,765,816 +0.69(+2.36%)
May 26, 2009 28.42 29.37 28.05 29.26 1,985,757 +0.76(+2.67%)
May 22, 2009 27.70 28.90 27.24 28.50 2,393,513 +0.96(+3.49%)
May 21, 2009 28.16 28.16 27.25 27.54 1,581,918 -1.02(-3.57%)
May 20, 2009 28.54 29.47 28.35 28.56 1,297,283 +0.08(+0.28%)
May 19, 2009 27.82 28.88 27.70 28.48 1,237,694 +0.63(+2.26%)
May 18, 2009 27.59 28.00 26.76 27.85 1,861,048 +0.85(+3.15%)
May 15, 2009 26.99 27.93 26.85 27.00 1,758,318 -0.03(-0.11%)
May 14, 2009 26.66 27.39 26.60 27.03 967,883 +0.27(+1.01%)
May 13, 2009 27.50 27.57 26.50 26.76 2,188,219 -1.05(-3.78%)
May 12, 2009 28.75 28.75 27.10 27.81 1,505,399 -0.46(-1.63%)
May 11, 2009 27.38 28.60 26.77 28.27 1,619,645 +0.57(+2.06%)
May 08, 2009 28.11 28.52 26.77 27.70 1,244,095 -0.03(-0.11%)
May 07, 2009 28.84 29.00 27.38 27.73 1,602,854 -0.89(-3.11%)
May 06, 2009 28.66 28.82 27.63 28.62 1,840,726 +0.35(+1.24%)
May 05, 2009 26.59 28.58 26.22 28.27 3,689,085 +1.61(+6.04%)
May 04, 2009 25.59 26.73 25.27 26.66 2,687,577 +1.26(+4.96%)
May 01, 2009 26.33 26.36 25.28 25.40 1,435,277 -0.68(-2.61%)
Apr 30, 2009 26.32 27.05 26.01 26.08 2,105,875 +0.18(+0.69%)
Apr 29, 2009 26.13 26.90 25.45 25.90 1,813,797 +0.05(+0.19%)
Apr 28, 2009 25.35 26.59 25.23 25.85 1,510,645 +0.19(+0.74%)
Apr 27, 2009 26.19 26.19 25.07 25.66 1,604,307 -0.34(-1.31%)
Apr 24, 2009 26.30 26.72 25.60 26.00 3,535,625 +0.08(+0.31%)
Apr 23, 2009 27.17 27.57 25.68 25.92 10,761,247 -6.63(-20.37%)
Apr 22, 2009 30.49 33.40 30.35 32.55 4,837,101 +2.38(+7.89%)
Apr 21, 2009 29.59 30.30 29.46 30.17 1,801,190 +0.39(+1.31%)
Apr 20, 2009 30.27 30.36 29.30 29.78 1,278,184 -0.92(-3.00%)
Apr 17, 2009 30.29 30.95 29.89 30.70 1,530,445 +0.51(+1.69%)
Apr 16, 2009 30.00 30.40 29.31 30.19 1,039,024 +0.59(+1.99%)
Apr 15, 2009 29.74 30.15 28.86 29.60 1,508,842 -0.44(-1.46%)
Apr 14, 2009 30.70 31.44 29.83 30.04 2,461,432 -1.49(-4.73%)
Apr 13, 2009 29.54 31.72 29.33 31.53 2,214,025 +1.52(+5.06%)
Apr 09, 2009 30.72 30.72 29.50 30.01 2,010,833 -0.08(-0.27%)
Apr 08, 2009 28.09 30.44 28.09 30.09 3,421,111 +2.49(+9.02%)
Apr 07, 2009 27.54 27.86 27.01 27.60 1,154,468 -0.28(-1.00%)
Apr 06, 2009 28.43 28.43 27.12 27.88 1,704,158 -0.79(-2.76%)
Apr 03, 2009 27.55 28.77 26.61 28.67 1,568,949 +1.05(+3.80%)
Apr 02, 2009 26.96 28.30 26.44 27.62 2,450,992 +1.50(+5.74%)
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.