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 (%)
Oct 31, 2011 67.28 67.66 66.38 66.61 1,762,219 -1.59(-2.33%)
Oct 28, 2011 66.64 68.45 66.44 68.20 2,299,363 +0.46(+0.68%)
Oct 27, 2011 67.16 68.45 66.93 67.73 3,939,333 +1.82(+2.76%)
Oct 26, 2011 65.87 66.35 64.05 65.91 2,654,077 +0.70(+1.08%)
Oct 25, 2011 65.50 66.57 65.11 65.21 1,671,778 -1.36(-2.04%)
Oct 24, 2011 64.88 66.78 64.81 66.57 2,091,978 +1.27(+1.95%)
Oct 21, 2011 65.59 66.27 64.40 65.29 2,864,675 +0.43(+0.66%)
Oct 20, 2011 63.71 65.75 63.21 64.86 3,552,658 +0.95(+1.48%)
Oct 19, 2011 64.31 65.76 63.58 63.92 4,311,589 -2.09(-3.16%)
Oct 18, 2011 62.27 66.55 60.54 66.00 11,387,837 +5.00(+8.20%)
Oct 17, 2011 63.41 64.35 60.43 61.00 6,398,466 -2.43(-3.82%)
Oct 14, 2011 62.69 64.23 62.53 63.43 2,908,418 +1.68(+2.73%)
Oct 13, 2011 60.85 61.97 60.54 61.74 2,092,233 +0.84(+1.38%)
Oct 12, 2011 61.93 62.48 59.99 60.91 3,599,103 -0.61(-1.00%)
Oct 11, 2011 59.94 61.84 59.45 61.52 2,440,447 +0.43(+0.70%)
Oct 10, 2011 61.30 62.01 60.00 61.09 1,849,291 +1.35(+2.26%)
Oct 07, 2011 60.80 61.33 59.12 59.74 2,547,066 -1.02(-1.67%)
Oct 06, 2011 60.52 60.81 59.79 60.76 3,046,287 +2.54(+4.37%)
Oct 05, 2011 55.57 58.66 55.20 58.21 3,438,993 +2.64(+4.76%)
Oct 04, 2011 52.91 55.82 52.81 55.57 4,748,754 +1.81(+3.37%)
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.
 
 
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.