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 )

130.38 +6.02 (+4.84%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 67.19 67.25 65.41 66.99 2,638,552 -0.21(-0.31%)
Jun 26, 2013 65.76 67.85 65.76 67.20 1,652,821 +1.67(+2.55%)
Jun 25, 2013 66.24 66.44 64.87 65.53 2,474,113 -0.40(-0.61%)
Jun 24, 2013 66.87 66.88 64.86 65.93 2,939,041 -1.77(-2.61%)
Jun 21, 2013 69.53 69.90 67.18 67.70 3,274,657 -2.13(-3.05%)
Jun 20, 2013 70.73 70.73 69.69 69.83 2,614,495 -1.17(-1.65%)
Jun 19, 2013 70.45 71.79 69.69 71.00 2,684,638 +0.74(+1.05%)
Jun 18, 2013 69.91 70.60 69.86 70.26 1,247,686 +0.34(+0.49%)
Jun 17, 2013 70.06 70.84 69.30 69.92 1,235,681 +0.19(+0.27%)
Jun 14, 2013 70.62 71.45 69.67 69.73 1,834,104 -0.81(-1.15%)
Jun 13, 2013 70.52 71.12 69.56 70.54 2,086,513 +0.00(+0.00%)
Jun 12, 2013 71.68 72.26 70.16 70.54 1,978,207 -0.28(-0.40%)
Jun 11, 2013 69.73 71.99 69.51 70.82 2,501,041 +0.53(+0.75%)
Jun 10, 2013 71.40 71.53 69.81 70.29 1,547,694 -0.98(-1.38%)
Jun 07, 2013 69.41 71.83 69.16 71.27 2,740,901 -0.56(-0.78%)
Jun 06, 2013 69.25 71.85 68.51 71.83 5,968,669 +4.90(+7.32%)
Jun 05, 2013 67.76 68.82 66.46 66.93 2,933,144 -1.69(-2.46%)
Jun 04, 2013 69.00 69.55 68.21 68.62 2,204,895 -0.78(-1.12%)
Jun 03, 2013 70.38 70.50 67.93 69.40 4,178,022 -1.72(-2.42%)
May 31, 2013 71.50 72.76 70.97 71.12 2,380,930 -0.38(-0.53%)
May 30, 2013 72.65 73.47 69.60 71.50 7,591,532 -0.92(-1.27%)
May 29, 2013 72.86 73.00 71.59 72.42 1,878,889 -0.81(-1.11%)
May 28, 2013 73.31 73.92 72.55 73.23 2,019,111 +0.94(+1.30%)
May 24, 2013 71.99 72.71 70.87 72.29 2,747,854 -0.09(-0.12%)
May 23, 2013 72.23 73.00 72.00 72.38 2,753,552 -1.22(-1.66%)
May 22, 2013 76.68 77.31 73.42 73.60 2,655,438 -2.62(-3.44%)
May 21, 2013 77.00 77.09 76.11 76.22 1,216,084 -0.54(-0.70%)
May 20, 2013 78.60 78.92 75.75 76.76 2,515,072 -2.19(-2.77%)
May 17, 2013 79.07 79.27 78.51 78.95 1,121,629 +0.07(+0.09%)
May 16, 2013 77.99 79.71 77.90 78.88 2,807,002 +1.74(+2.26%)
May 15, 2013 77.15 77.76 76.50 77.14 1,707,467 +0.37(+0.48%)
May 13, 2013 76.58 77.75 75.95 76.77 1,931,253 -0.13(-0.17%)
May 10, 2013 75.77 77.18 75.57 76.90 2,065,459 +1.52(+2.02%)
May 09, 2013 76.30 76.75 74.87 75.38 3,138,297 -1.56(-2.03%)
May 08, 2013 76.24 77.20 75.28 76.94 1,826,822 +0.42(+0.55%)
May 07, 2013 76.53 77.15 75.98 76.52 1,684,754 -0.24(-0.31%)
May 06, 2013 73.98 78.70 73.98 76.76 3,827,820 +2.26(+3.03%)
May 03, 2013 72.42 74.70 71.40 74.50 3,095,810 +3.10(+4.34%)
May 02, 2013 70.33 71.60 70.09 71.40 2,362,612 +0.95(+1.35%)
May 01, 2013 70.56 71.36 70.07 70.45 2,157,873 -0.05(-0.07%)
Apr 30, 2013 71.84 71.99 70.07 70.50 3,133,788 -0.74(-1.04%)
Apr 29, 2013 71.74 72.23 71.21 71.24 2,383,504 -0.22(-0.31%)
Apr 26, 2013 72.47 72.07 70.80 71.46 2,132,541 -0.61(-0.85%)
Apr 25, 2013 70.72 73.16 70.30 72.07 4,391,544 +0.84(+1.18%)
Apr 24, 2013 71.24 72.77 70.50 71.23 5,326,733 -4.47(-5.90%)
Apr 23, 2013 74.16 76.38 73.79 75.70 5,328,034 +1.91(+2.59%)
Apr 22, 2013 71.66 74.24 71.64 73.79 2,225,964 +1.33(+1.84%)
Apr 19, 2013 74.57 74.58 70.53 72.46 4,141,663 -1.93(-2.59%)
Apr 18, 2013 77.06 77.13 74.01 74.39 2,748,724 -2.15(-2.81%)
Apr 17, 2013 77.72 78.04 76.22 76.54 1,415,914 -1.91(-2.43%)
Apr 16, 2013 77.38 78.56 75.59 78.45 2,162,215 +1.74(+2.27%)
Apr 15, 2013 76.21 78.75 76.01 76.71 2,395,024 +0.04(+0.05%)
Apr 12, 2013 77.12 77.21 74.82 76.67 2,026,396 -0.51(-0.66%)
Apr 11, 2013 77.56 78.15 76.53 77.18 1,616,698 -0.77(-0.99%)
Apr 10, 2013 76.75 78.74 76.53 77.95 2,122,755 +1.22(+1.59%)
Apr 09, 2013 76.28 77.38 75.50 76.73 1,560,944 +0.37(+0.48%)
Apr 08, 2013 76.82 77.10 75.77 76.36 1,379,702 -0.55(-0.72%)
Apr 05, 2013 74.50 77.05 74.33 76.91 1,806,973 +0.24(+0.31%)
Apr 04, 2013 76.29 77.62 75.98 76.67 1,643,666 +0.54(+0.71%)
Apr 03, 2013 78.00 78.23 75.40 76.13 2,037,894 -1.52(-1.96%)
Apr 02, 2013 78.44 79.19 77.60 77.65 1,564,531 -0.47(-0.60%)
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.