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 )

142.48 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 (%)
Aug 31, 2023 166.50 170.19 166.00 168.78 3,643,834 +2.09(+1.25%)
Aug 30, 2023 167.38 167.99 165.73 166.69 1,795,305 -0.80(-0.48%)
Aug 29, 2023 163.23 167.75 163.23 167.49 1,877,675 +3.30(+2.01%)
Aug 28, 2023 162.63 164.63 161.93 164.19 1,693,202 +1.64(+1.01%)
Aug 25, 2023 161.88 163.33 159.72 162.55 2,202,437 +0.55(+0.34%)
Aug 24, 2023 165.93 167.76 161.90 162.00 2,574,811 -1.99(-1.21%)
Aug 23, 2023 161.27 164.68 161.21 163.99 2,199,692 +1.99(+1.23%)
Aug 22, 2023 163.00 163.72 161.98 162.00 1,817,090 -0.48(-0.30%)
Aug 21, 2023 160.60 163.65 160.32 162.48 4,447,702 +7.61(+4.91%)
Aug 18, 2023 154.88 155.74 153.60 154.87 1,265,580 -0.58(-0.37%)
Aug 17, 2023 155.57 156.42 154.91 155.45 842,644 -0.33(-0.21%)
Aug 16, 2023 156.05 156.91 155.50 155.78 1,248,171 -0.25(-0.16%)
Aug 15, 2023 156.00 156.91 155.17 156.03 830,492 -0.42(-0.27%)
Aug 14, 2023 155.80 157.70 155.00 156.45 1,159,453 +1.19(+0.77%)
Aug 11, 2023 156.45 156.45 154.44 155.26 578,154 -1.18(-0.75%)
Aug 10, 2023 157.60 157.80 155.85 156.44 1,082,768 -0.04(-0.03%)
Aug 09, 2023 158.04 158.90 155.82 156.48 1,058,061 -1.90(-1.20%)
Aug 08, 2023 158.28 159.00 157.08 158.38 908,051 -0.85(-0.53%)
Aug 07, 2023 158.12 159.78 158.07 159.23 869,189 +0.98(+0.62%)
Aug 04, 2023 159.20 159.74 157.16 158.25 1,091,721 -0.20(-0.13%)
Aug 03, 2023 157.80 161.09 156.91 158.45 1,881,965 +0.57(+0.36%)
Aug 02, 2023 157.71 158.67 157.03 157.88 1,018,372 -1.08(-0.68%)
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.