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 )

123.74 USD -1.22 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.71 26.71 25.70 26.64 1,299,702 +0.64(+2.46%)
Sep 29, 2008 28.26 28.46 23.68 26.00 2,834,212 -3.04(-10.47%)
Sep 26, 2008 29.56 30.50 27.81 29.04 0 -1.86(-6.02%)
Sep 25, 2008 29.00 31.08 28.07 30.90 1,658,725 +1.93(+6.66%)
Sep 24, 2008 29.00 31.43 28.66 28.97 1,494,864 +0.19(+0.66%)
Sep 23, 2008 28.77 30.12 28.30 28.78 2,200,285 +0.20(+0.70%)
Sep 22, 2008 30.05 30.07 28.03 28.58 2,203,723 -1.54(-5.11%)
Sep 19, 2008 29.56 30.99 26.42 30.12 0 +2.36(+8.50%)
Sep 18, 2008 28.30 28.35 22.67 27.76 5,644,311 -0.16(-0.57%)
Sep 17, 2008 31.79 31.79 26.28 27.92 5,230,955 -4.06(-12.70%)
Sep 16, 2008 31.99 32.20 29.50 31.98 3,545,948 -1.69(-5.02%)
Sep 15, 2008 34.02 35.93 32.00 33.67 2,025,549 -2.27(-6.32%)
Sep 12, 2008 34.19 35.99 33.15 35.94 1,528,263 +1.69(+4.93%)
Sep 11, 2008 32.93 34.98 32.40 34.25 1,716,405 +0.30(+0.88%)
Sep 10, 2008 32.48 34.20 32.45 33.95 1,544,755 +1.48(+4.56%)
Sep 09, 2008 35.07 36.30 31.51 32.47 2,191,236 -2.44(-6.99%)
Sep 08, 2008 36.61 37.12 33.25 34.91 1,830,767 -1.26(-3.48%)
Sep 05, 2008 35.11 36.41 34.56 36.17 0 +0.64(+1.80%)
Sep 04, 2008 38.82 38.82 35.24 35.53 2,439,925 -3.40(-8.73%)
Sep 03, 2008 38.12 39.75 37.00 38.93 2,288,938 +0.41(+1.06%)
Sep 02, 2008 40.01 40.26 37.56 38.52 1,625,445 -1.18(-2.97%)
Aug 29, 2008 39.35 40.06 38.59 39.70 911,032 +0.13(+0.33%)
Aug 28, 2008 38.85 39.90 38.23 39.57 1,209,311 +1.08(+2.81%)
Aug 27, 2008 36.71 38.91 36.66 38.49 2,131,565 +1.51(+4.08%)
Aug 26, 2008 37.94 38.85 36.58 36.98 1,378,831 -0.97(-2.56%)
Aug 25, 2008 38.99 39.45 37.75 37.95 1,374,384 -0.98(-2.52%)
Aug 22, 2008 39.65 40.09 38.70 38.93 1,460,457 +0.19(+0.49%)
Aug 21, 2008 37.25 39.34 37.25 38.74 1,709,670 +0.73(+1.92%)
Aug 20, 2008 40.00 40.11 37.70 38.01 2,216,591 -1.80(-4.52%)
Aug 19, 2008 41.10 41.22 39.10 39.81 1,622,975 -1.89(-4.53%)
Aug 18, 2008 39.70 41.86 38.54 41.70 2,407,712 +1.87(+4.69%)
Aug 15, 2008 35.93 41.00 35.93 39.83 5,048,189 +3.45(+9.48%)
Aug 14, 2008 36.29 36.50 35.22 36.38 997,889 +0.35(+0.97%)
Aug 13, 2008 35.25 36.32 33.72 36.03 1,523,976 +1.14(+3.27%)
Aug 12, 2008 35.48 36.24 34.70 34.89 2,270,224 -0.87(-2.43%)
Aug 11, 2008 37.00 37.24 35.38 35.76 1,824,756 -1.15(-3.12%)
Aug 08, 2008 35.20 37.00 34.47 36.91 1,828,372 +2.23(+6.43%)
Aug 07, 2008 34.62 36.39 34.00 34.68 2,292,638 -1.51(-4.17%)
Aug 06, 2008 34.99 36.45 33.89 36.19 1,942,654 +1.79(+5.20%)
Aug 05, 2008 34.42 35.19 33.35 34.40 1,794,811 +0.05(+0.15%)
Aug 04, 2008 36.02 36.02 33.60 34.35 1,388,400 -0.96(-2.72%)
Aug 01, 2008 36.49 36.49 35.15 35.31 877,855 -0.54(-1.51%)
Jul 31, 2008 35.68 37.79 35.28 35.85 1,860,185 +0.62(+1.76%)
Jul 30, 2008 33.63 35.76 33.34 35.23 2,949,355 +1.90(+5.70%)
Jul 29, 2008 33.33 35.80 33.30 33.33 1,645,785 -1.36(-3.92%)
Jul 28, 2008 34.00 35.00 33.00 34.69 1,877,037 +0.62(+1.82%)
Jul 25, 2008 34.50 34.65 33.63 34.07 1,507,461 -0.68(-1.96%)
Jul 24, 2008 36.70 36.99 34.34 34.75 3,205,144 -2.25(-6.08%)
Jul 23, 2008 32.63 37.23 32.31 37.00 9,040,745 -0.97(-2.55%)
Jul 22, 2008 36.18 38.00 34.17 37.97 4,674,463 +1.03(+2.79%)
Jul 21, 2008 38.53 38.99 36.93 36.94 1,666,002 -1.57(-4.08%)
Jul 18, 2008 38.40 38.95 37.66 38.51 2,236,244 -0.38(-0.98%)
Jul 17, 2008 38.34 39.24 37.44 38.89 1,757,067 +1.94(+5.25%)
Jul 16, 2008 38.61 38.70 36.52 36.95 1,771,958 -1.55(-4.03%)
Jul 15, 2008 40.00 40.09 38.02 38.50 2,062,568 -2.00(-4.94%)
Jul 14, 2008 40.05 41.07 39.57 40.50 2,329,370 +1.12(+2.84%)
Jul 11, 2008 38.00 40.31 37.30 39.38 2,877,024 +0.82(+2.13%)
Jul 10, 2008 37.89 38.80 37.56 38.56 4,663,581 +0.85(+2.25%)
Jul 09, 2008 40.99 41.75 37.30 37.71 6,569,413 -2.48(-6.17%)
Jul 08, 2008 40.39 42.14 36.51 40.19 19,177,337 -13.00(-24.44%)
Jul 07, 2008 52.95 55.91 52.77 53.19 1,272,300 +0.12(+0.23%)
Jul 04, 2008 55.15 55.15 52.99 53.07 695,306 +0.00(+0.00%)
Jul 03, 2008 55.15 55.15 52.99 53.07 695,306 -1.94(-3.53%)
Jul 02, 2008 52.84 57.00 52.84 55.01 1,780,662 +2.56(+4.88%)
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.