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 )

117.04 -2.39 (-2.00%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 81.54 83.55 80.00 80.38 1,876,810 -2.68(-3.23%)
Sep 29, 2011 85.85 86.24 81.00 83.06 2,022,868 -1.16(-1.38%)
Sep 28, 2011 86.65 86.95 84.17 84.22 2,290,707 -2.25(-2.60%)
Sep 27, 2011 90.24 91.24 86.16 86.47 2,432,830 -1.65(-1.87%)
Sep 26, 2011 85.79 88.14 83.50 88.12 2,325,647 +2.52(+2.94%)
Sep 23, 2011 82.59 85.83 82.42 85.60 1,666,163 +2.60(+3.13%)
Sep 22, 2011 84.53 86.12 81.68 83.00 3,166,194 -5.14(-5.83%)
Sep 21, 2011 88.89 92.00 88.05 88.14 1,873,822 -0.67(-0.75%)
Sep 20, 2011 92.99 93.33 88.54 88.81 2,330,239 -2.99(-3.26%)
Sep 19, 2011 91.31 92.16 89.00 91.80 1,986,454 -1.79(-1.91%)
Sep 16, 2011 94.62 94.89 92.37 93.59 1,521,068 -1.11(-1.17%)
Sep 15, 2011 94.71 94.74 91.91 94.70 1,935,979 +1.22(+1.31%)
Sep 14, 2011 91.23 95.06 90.75 93.48 2,524,584 +2.57(+2.83%)
Sep 13, 2011 89.90 91.34 89.00 90.91 1,570,569 +1.00(+1.11%)
Sep 12, 2011 86.23 89.95 86.03 89.91 1,640,396 +1.92(+2.18%)
Sep 09, 2011 89.62 89.96 86.71 87.99 2,319,893 -2.37(-2.62%)
Sep 08, 2011 90.55 93.45 89.81 90.36 1,778,403 -1.67(-1.81%)
Sep 07, 2011 90.37 92.09 88.80 92.03 2,270,461 +3.76(+4.26%)
Sep 06, 2011 84.44 88.54 84.16 88.27 2,012,014 +0.19(+0.22%)
Sep 02, 2011 89.93 90.31 87.34 88.08 2,368,506 -4.10(-4.45%)
Sep 01, 2011 93.43 94.83 91.72 92.18 2,533,916 -2.18(-2.31%)
Aug 31, 2011 92.37 95.55 92.37 94.36 4,587,168 +3.65(+4.02%)
Aug 30, 2011 88.20 91.88 88.01 90.71 3,605,610 +2.21(+2.50%)
Aug 29, 2011 85.98 88.52 85.74 88.50 2,541,438 +3.73(+4.40%)
Aug 26, 2011 80.89 84.96 80.09 84.77 2,985,855 +4.59(+5.72%)
Aug 25, 2011 82.55 83.63 79.95 80.18 2,348,311 -2.87(-3.46%)
Aug 24, 2011 81.75 83.11 79.87 83.05 2,040,814 +1.05(+1.28%)
Aug 23, 2011 78.74 82.00 77.74 82.00 3,312,279 +4.17(+5.36%)
Aug 22, 2011 79.54 79.89 77.38 77.83 2,602,613 +1.07(+1.39%)
Aug 19, 2011 78.34 81.68 76.70 76.76 3,805,196 -2.41(-3.04%)
Aug 18, 2011 83.48 83.93 76.76 79.17 7,583,838 -9.01(-10.22%)
Aug 17, 2011 92.09 92.30 86.72 88.18 3,727,782 -4.14(-4.48%)
Aug 16, 2011 94.55 94.87 90.68 92.32 2,628,383 -2.36(-2.49%)
Aug 15, 2011 93.52 94.85 92.64 94.68 3,109,500 +4.02(+4.43%)
Aug 12, 2011 91.27 91.59 88.46 90.66 2,662,819 +0.41(+0.45%)
Aug 11, 2011 86.73 91.22 85.82 90.25 3,001,050 +4.94(+5.79%)
Aug 10, 2011 86.42 88.92 85.28 85.31 3,932,373 -2.86(-3.24%)
Aug 09, 2011 80.37 88.21 81.91 88.17 4,158,286 +4.21(+5.01%)
Aug 08, 2011 80.37 85.98 79.00 83.96 7,548,195 -3.32(-3.80%)
Aug 05, 2011 90.61 91.24 85.00 87.28 4,811,190 -1.60(-1.80%)
Aug 04, 2011 95.09 95.09 88.78 88.88 4,213,354 -8.12(-8.37%)
Aug 03, 2011 95.77 97.13 92.93 97.00 2,925,583 +1.93(+2.03%)
Aug 02, 2011 99.28 99.35 95.01 95.07 3,045,266 -4.88(-4.88%)
Aug 01, 2011 100.34 102.59 98.00 99.95 2,153,313 -0.39(-0.39%)
Jul 29, 2011 100.23 101.30 98.80 100.34 1,880,027 -1.16(-1.14%)
Jul 28, 2011 101.15 103.31 100.00 101.50 1,762,023 +0.59(+0.58%)
Jul 27, 2011 105.02 105.04 100.82 100.91 2,548,172 -5.20(-4.90%)
Jul 26, 2011 107.11 107.59 104.62 106.11 3,465,514 -1.64(-1.52%)
Jul 25, 2011 104.65 108.12 104.51 107.75 2,147,017 +1.03(+0.97%)
Jul 22, 2011 106.82 107.45 106.45 106.72 1,804,679 +1.82(+1.73%)
Jul 21, 2011 103.91 106.83 102.83 104.90 3,167,171 -1.01(-0.95%)
Jul 20, 2011 109.71 111.43 105.06 105.91 5,932,012 -0.11(-0.10%)
Jul 19, 2011 103.37 106.21 102.50 106.02 5,235,521 +5.24(+5.20%)
Jul 18, 2011 101.84 103.50 100.54 100.78 2,125,739 -1.89(-1.84%)
Jul 15, 2011 102.00 102.67 100.40 102.67 2,230,130 +2.12(+2.11%)
Jul 14, 2011 101.32 103.42 99.52 100.55 2,590,756 +0.27(+0.27%)
Jul 13, 2011 102.11 103.67 100.16 100.28 2,231,487 -0.12(-0.12%)
Jul 12, 2011 103.03 103.24 99.80 100.40 3,133,348 -1.73(-1.69%)
Jul 11, 2011 103.19 104.79 100.91 102.13 2,187,506 -2.87(-2.73%)
Jul 08, 2011 101.74 105.09 101.39 105.00 2,643,675 +2.02(+1.96%)
Jul 07, 2011 104.85 105.47 101.68 102.98 3,112,684 -0.95(-0.91%)
Jul 06, 2011 100.96 104.29 100.25 103.93 2,736,840 +2.66(+2.63%)
Jul 05, 2011 100.00 101.30 99.18 101.27 1,903,452 +1.37(+1.37%)
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.