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 )

120.48 USD -1.42 (-1.16%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 84.94 88.40 84.61 84.94 3,492 -2.86(-3.26%)
Sep 29, 2010 87.60 88.86 86.91 87.80 1,641,709 +0.10(+0.11%)
Sep 28, 2010 88.37 88.63 86.07 87.70 500 +0.19(+0.22%)
Sep 27, 2010 88.24 89.03 87.26 87.51 2,371,844 -0.21(-0.24%)
Sep 24, 2010 86.23 89.18 86.18 87.72 3,346,938 +2.32(+2.72%)
Sep 23, 2010 85.79 87.86 85.21 85.40 1,814 -1.11(-1.28%)
Sep 22, 2010 86.40 87.44 85.10 86.51 2,515,805 +0.05(+0.06%)
Sep 21, 2010 87.87 87.91 86.00 86.46 300 -0.97(-1.11%)
Sep 20, 2010 85.68 87.65 85.07 87.43 2,781,336 +2.62(+3.09%)
Sep 17, 2010 84.81 85.49 83.90 84.81 2,435,561 -0.94(-1.10%)
Sep 15, 2010 86.03 86.54 85.36 85.75 1,741,460 -0.69(-0.80%)
Sep 14, 2010 83.30 87.16 83.11 86.44 3,066,034 +2.24(+2.66%)
Sep 13, 2010 84.47 85.72 83.75 84.20 3,382,099 -0.70(-0.82%)
Sep 10, 2010 84.96 85.77 83.81 84.90 1,764,765 +0.36(+0.43%)
Sep 09, 2010 84.98 85.99 84.16 84.54 200 +0.31(+0.37%)
Sep 08, 2010 83.24 84.75 82.97 84.23 240 +1.30(+1.57%)
Sep 07, 2010 83.76 84.60 82.76 82.93 250 -1.50(-1.78%)
Sep 03, 2010 83.27 84.94 82.80 84.43 2,643,281 +1.68(+2.03%)
Sep 02, 2010 81.53 83.60 81.06 82.75 2,493,006 +1.17(+1.43%)
Sep 01, 2010 80.13 81.71 80.13 81.58 2,793,562 +3.00(+3.82%)
Aug 31, 2010 78.53 79.37 77.31 78.58 3,936 +0.22(+0.28%)
Aug 30, 2010 78.86 81.09 78.25 78.36 2,449,309 -0.91(-1.15%)
Aug 27, 2010 79.27 79.49 76.85 79.27 2,351,076 +1.12(+1.43%)
Aug 26, 2010 78.40 79.99 77.76 78.15 2,640,107 +0.43(+0.55%)
Aug 25, 2010 78.24 78.77 76.10 77.72 200 -1.45(-1.83%)
Aug 24, 2010 79.42 80.70 78.41 79.17 723 -2.18(-2.68%)
Aug 23, 2010 82.19 83.63 80.82 81.35 3,018,675 -0.44(-0.54%)
Aug 20, 2010 78.45 81.95 78.06 81.79 4,632,300 +3.73(+4.78%)
Aug 19, 2010 78.05 79.28 77.67 78.06 1,300 +0.09(+0.12%)
Aug 18, 2010 78.39 79.00 77.25 77.97 2,065 -0.10(-0.13%)
Aug 17, 2010 78.11 79.30 77.61 78.07 300 +0.91(+1.18%)
Aug 16, 2010 76.89 77.50 76.32 77.16 2,142,995 +0.78(+1.02%)
Aug 13, 2010 76.38 77.11 74.34 76.38 3,057,457 +2.31(+3.12%)
Aug 12, 2010 72.69 75.80 71.60 74.07 4,920,047 -2.86(-3.72%)
Aug 11, 2010 79.17 79.19 75.20 76.93 3,070,523 -3.01(-3.77%)
Aug 10, 2010 79.94 80.63 78.90 79.94 868 -1.22(-1.50%)
Aug 09, 2010 80.97 81.41 80.33 81.16 1,538,998 +0.73(+0.91%)
Aug 06, 2010 80.43 81.44 79.00 80.43 1,534,661 -0.45(-0.56%)
Aug 05, 2010 80.82 81.67 80.40 80.88 1,874,575 -1.03(-1.26%)
Aug 04, 2010 79.74 82.18 79.56 81.91 764 +2.66(+3.36%)
Aug 03, 2010 79.75 79.84 78.51 79.25 1,856,093 -0.04(-0.05%)
Aug 02, 2010 78.52 79.53 77.87 79.29 2,078,423 +1.76(+2.27%)
Jul 30, 2010 77.53 78.09 74.64 77.53 2,219,478 +0.87(+1.13%)
Jul 29, 2010 77.46 77.83 75.46 76.66 1,931,268 +0.12(+0.16%)
Jul 28, 2010 78.30 78.99 76.23 76.54 1,700 -1.95(-2.48%)
Jul 27, 2010 78.08 79.94 77.40 78.49 2,616,325 +0.62(+0.80%)
Jul 26, 2010 78.50 79.00 77.61 77.87 1,898,096 -0.68(-0.87%)
Jul 23, 2010 75.54 78.61 75.06 78.55 2,518,591 +2.89(+3.82%)
Jul 22, 2010 73.92 76.10 73.44 75.66 1,777 +2.50(+3.42%)
Jul 21, 2010 74.76 75.00 72.05 73.16 5,796,815 +0.74(+1.02%)
Jul 20, 2010 71.68 72.58 69.87 72.42 67,569 -0.93(-1.27%)
Jul 19, 2010 72.30 73.91 71.65 73.35 1,462,098 +1.24(+1.72%)
Jul 16, 2010 72.11 74.09 71.87 72.11 2,214,024 -2.34(-3.14%)
Jul 15, 2010 74.42 74.56 72.73 74.45 2,207,319 +0.36(+0.49%)
Jul 14, 2010 72.02 74.86 71.95 74.09 600 +2.71(+3.80%)
Jul 13, 2010 71.50 71.93 70.73 71.38 1,525 +0.64(+0.90%)
Jul 12, 2010 70.01 71.43 69.80 70.74 1,168,614 +0.75(+1.07%)
Jul 09, 2010 69.99 70.70 69.47 69.99 1,142,834 +0.02(+0.03%)
Jul 08, 2010 70.05 70.95 68.32 69.97 2,448,421 +0.28(+0.40%)
Jul 07, 2010 65.49 70.00 65.49 69.69 4,404,467 +4.88(+7.53%)
Jul 06, 2010 64.54 66.29 64.01 64.81 200 +1.53(+2.42%)
Jul 02, 2010 63.28 64.21 62.53 63.28 1,273,315 +0.09(+0.14%)
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.