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 )

N/A 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 (%)
Dec 31, 2012 92.58 94.32 92.25 94.14 991,539 +1.29(+1.39%)
Dec 28, 2012 93.93 94.29 92.75 92.85 1,015,920 -1.76(-1.86%)
Dec 27, 2012 95.19 95.50 92.69 94.61 782,886 -0.22(-0.23%)
Dec 26, 2012 95.82 97.00 94.10 94.83 620,279 -1.00(-1.04%)
Dec 24, 2012 95.14 96.50 93.00 95.83 1,055,191 +0.32(+0.34%)
Dec 21, 2012 94.58 95.89 94.23 95.51 1,575,404 -1.10(-1.14%)
Dec 20, 2012 95.77 96.92 95.05 96.61 1,206,974 -0.21(-0.22%)
Dec 19, 2012 97.17 99.55 96.35 96.82 2,928,525 +1.32(+1.38%)
Dec 18, 2012 94.20 96.07 94.16 95.50 1,668,529 +1.26(+1.34%)
Dec 17, 2012 92.76 94.30 92.59 94.24 1,555,529 +1.73(+1.87%)
Dec 14, 2012 91.10 92.90 91.10 92.51 1,382,347 +1.36(+1.49%)
Dec 13, 2012 91.90 92.63 90.61 91.15 1,460,751 -0.60(-0.65%)
Dec 12, 2012 94.58 94.62 91.62 91.75 1,926,845 -2.53(-2.68%)
Dec 11, 2012 93.31 95.16 93.31 94.28 1,978,158 +1.68(+1.81%)
Dec 10, 2012 90.82 92.93 90.62 92.60 1,192,737 +0.80(+0.87%)
Dec 07, 2012 91.77 92.60 91.31 91.80 1,292,088 +0.03(+0.03%)
Dec 06, 2012 90.33 92.10 89.84 91.77 1,161,931 +1.43(+1.58%)
Dec 05, 2012 90.37 90.73 88.05 90.34 1,830,068 -1.13(-1.24%)
Dec 04, 2012 90.98 91.71 90.48 91.47 901,506 +0.52(+0.57%)
Nov 30, 2012 91.48 91.97 90.00 90.95 1,625,232 -0.76(-0.83%)
Nov 29, 2012 93.47 94.55 91.01 91.71 2,348,846 -0.97(-1.05%)
Nov 28, 2012 89.09 92.82 88.46 92.68 1,955,008 +3.12(+3.48%)
Nov 27, 2012 90.43 92.45 89.23 89.56 2,189,354 -0.74(-0.82%)
Nov 26, 2012 88.85 90.45 88.46 90.30 1,683,388 +0.59(+0.66%)
Nov 23, 2012 88.76 90.00 88.63 89.71 667,121 +1.65(+1.87%)
Nov 21, 2012 86.43 88.63 86.39 88.06 1,172,896 +2.05(+2.38%)
Nov 20, 2012 86.59 87.00 85.17 86.01 910,317 -0.44(-0.51%)
Nov 19, 2012 87.31 87.38 85.90 86.45 1,460,101 +0.64(+0.75%)
Nov 16, 2012 85.52 86.10 84.00 85.81 1,472,556 +1.04(+1.23%)
Nov 15, 2012 85.04 85.25 83.66 84.77 1,346,977 -0.09(-0.11%)
Nov 14, 2012 88.10 88.78 84.60 84.86 1,858,845 -1.74(-2.01%)
Nov 13, 2012 85.81 87.44 85.25 86.60 1,215,703 -0.52(-0.60%)
Nov 12, 2012 88.19 88.53 86.75 87.12 1,058,208 -0.47(-0.54%)
Nov 09, 2012 87.09 89.89 86.51 87.59 1,414,950 -0.17(-0.19%)
Nov 08, 2012 90.23 90.79 87.72 87.76 1,513,984 -2.43(-2.69%)
Nov 07, 2012 90.54 91.18 89.15 90.19 2,913,666 -2.72(-2.93%)
Nov 06, 2012 89.49 94.20 89.17 92.91 3,761,693 +3.29(+3.67%)
Nov 05, 2012 88.74 90.13 88.08 89.62 1,922,691 +0.88(+0.99%)
Nov 02, 2012 88.35 88.92 88.00 88.74 2,145,862 +0.72(+0.82%)
Nov 01, 2012 85.29 88.52 84.99 88.02 2,307,954 +3.25(+3.83%)
Oct 31, 2012 85.10 85.44 83.88 84.77 1,406,115 -0.24(-0.28%)
Oct 26, 2012 86.35 85.01 85.01 85.01 1,759,000 -1.35(-1.56%)
Oct 25, 2012 85.87 86.51 83.84 86.36 3,216,550 +0.69(+0.81%)
Oct 24, 2012 86.50 88.57 83.74 85.67 5,536,283 +1.95(+2.33%)
Oct 23, 2012 81.88 83.97 81.50 83.72 4,398,847 +0.07(+0.08%)
Oct 19, 2012 85.45 86.29 83.12 83.65 3,001,943 -1.91(-2.23%)
Oct 18, 2012 87.73 87.74 85.46 85.56 2,493,942 -1.73(-1.98%)
Oct 17, 2012 89.08 89.44 86.81 87.29 2,380,907 -3.47(-3.82%)
Oct 16, 2012 89.22 90.92 88.00 90.76 2,261,789 +2.83(+3.22%)
Oct 15, 2012 88.26 89.90 87.22 87.93 1,700,429 +0.63(+0.72%)
Oct 12, 2012 88.52 89.10 86.32 87.30 3,404,794 -1.69(-1.90%)
Oct 11, 2012 91.47 91.59 88.20 88.99 2,560,442 -1.33(-1.47%)
Oct 10, 2012 92.03 92.17 90.10 90.32 1,736,793 -0.76(-0.83%)
Oct 09, 2012 94.81 94.82 90.85 91.08 4,085,196 -5.33(-5.53%)
Oct 08, 2012 96.55 97.83 95.89 96.41 1,365,148 -0.92(-0.95%)
Oct 05, 2012 97.83 99.12 96.90 97.33 1,779,692 +0.00(+0.00%)
Oct 04, 2012 94.67 97.43 94.60 97.33 1,495,176 +0.71(+0.73%)
Oct 03, 2012 95.40 96.80 95.26 96.62 1,201,794 +1.43(+1.50%)
Oct 02, 2012 94.46 96.94 94.16 95.19 1,987,827 +1.70(+1.82%)
Oct 01, 2012 95.11 97.95 93.25 93.49 2,337,424 -3.25(-3.36%)
Sep 28, 2012 96.87 97.90 95.83 96.74 1,172,255 -0.44(-0.45%)
Sep 27, 2012 94.64 97.99 94.26 97.18 1,294,628 +2.97(+3.15%)
Sep 26, 2012 95.42 95.55 92.75 94.21 2,373,848 -1.94(-2.02%)
Sep 25, 2012 97.68 98.36 96.01 96.15 1,994,801 -1.14(-1.17%)
Sep 24, 2012 98.81 99.35 97.13 97.29 1,338,724 -3.39(-3.37%)
Sep 21, 2012 100.29 101.45 99.90 100.68 1,659,922 +0.93(+0.93%)
Sep 20, 2012 98.95 99.76 97.60 99.75 1,387,928 +0.50(+0.50%)
Sep 19, 2012 99.56 99.94 98.38 99.25 1,204,660 -0.30(-0.30%)
Sep 18, 2012 100.21 100.49 98.92 99.55 957,773 -0.99(-0.98%)
Sep 17, 2012 101.51 102.83 100.31 100.54 1,396,847 -1.73(-1.69%)
Sep 14, 2012 99.70 103.02 99.50 102.27 2,540,734 +2.96(+2.98%)
Sep 13, 2012 97.40 99.80 96.67 99.31 2,191,625 +1.71(+1.75%)
Sep 12, 2012 96.44 98.31 95.90 97.60 2,060,094 +1.12(+1.16%)
Sep 11, 2012 93.75 96.70 93.32 96.48 2,022,753 +2.73(+2.91%)
Sep 10, 2012 94.00 94.64 93.13 93.75 1,588,411 -0.54(-0.57%)
Sep 07, 2012 94.29 95.10 93.06 94.29 1,731,112 +0.27(+0.29%)
Sep 06, 2012 90.02 94.14 89.81 94.02 2,448,901 +4.93(+5.53%)
Sep 05, 2012 88.27 89.35 87.54 89.09 1,325,124 +1.15(+1.31%)
Sep 04, 2012 88.55 88.96 86.62 87.94 1,472,839 -1.10(-1.24%)
Aug 31, 2012 89.67 90.00 87.90 89.04 1,184,356 +0.53(+0.60%)
Aug 30, 2012 90.16 90.16 88.07 88.51 2,094,204 -2.11(-2.33%)
Aug 29, 2012 90.90 91.56 88.80 90.62 2,002,825 -1.70(-1.84%)
Aug 27, 2012 92.92 93.25 91.31 92.32 1,561,664 +0.11(+0.12%)
Aug 24, 2012 90.75 92.99 89.63 92.21 2,629,433 +0.97(+1.06%)
Aug 23, 2012 94.51 94.72 90.85 91.24 3,468,678 -3.83(-4.03%)
Aug 22, 2012 95.00 95.80 94.05 95.07 1,303,098 -0.08(-0.08%)
Aug 21, 2012 96.67 97.30 94.82 95.15 1,737,734 -0.97(-1.01%)
Aug 20, 2012 97.70 97.70 95.32 96.12 1,086,086 -1.64(-1.68%)
Aug 17, 2012 98.55 98.95 96.97 97.76 1,548,137 -0.29(-0.30%)
Aug 16, 2012 95.98 98.92 95.75 98.05 2,157,380 +3.45(+3.65%)
Aug 15, 2012 93.90 95.51 93.68 94.60 919,179 +0.53(+0.56%)
Aug 14, 2012 97.00 97.04 93.81 94.07 1,231,175 -2.29(-2.38%)
Aug 13, 2012 96.70 97.60 95.25 96.36 1,276,566 -1.05(-1.08%)
Aug 10, 2012 96.75 98.16 95.92 97.41 1,525,510 -0.33(-0.34%)
Aug 09, 2012 93.40 98.23 93.33 97.74 2,533,735 +4.17(+4.46%)
Aug 08, 2012 94.39 94.77 92.93 93.57 975,578 -0.85(-0.90%)
Aug 07, 2012 93.50 95.18 93.38 94.42 1,066,957 +1.28(+1.37%)
Aug 06, 2012 92.75 94.28 92.18 93.14 1,299,442 +0.09(+0.10%)
Aug 03, 2012 90.00 93.14 88.88 93.05 2,226,751 +5.46(+6.23%)
Aug 02, 2012 87.85 90.09 86.66 87.59 1,453,724 -1.41(-1.58%)
Aug 01, 2012 90.39 90.93 88.18 89.00 2,487,312 -1.76(-1.94%)
Jul 31, 2012 93.03 93.46 90.44 90.76 1,845,180 -1.61(-1.74%)
Jul 30, 2012 94.02 95.21 92.20 92.37 2,401,497 -3.33(-3.48%)
Jul 27, 2012 92.02 96.33 91.01 95.70 2,544,237 +3.29(+3.56%)
Jul 26, 2012 89.46 92.85 89.17 92.41 2,899,879 +4.72(+5.38%)
Jul 25, 2012 89.11 90.28 87.29 87.69 1,553,771 -1.20(-1.35%)
Jul 24, 2012 86.05 90.81 85.95 88.89 4,771,224 -0.34(-0.38%)
Jul 23, 2012 86.99 89.44 85.74 89.23 2,556,295 -0.57(-0.63%)
Jul 20, 2012 91.92 91.96 88.92 89.80 2,289,916 -2.96(-3.19%)
Jul 19, 2012 88.78 93.61 88.45 92.76 3,351,512 +2.78(+3.09%)
Jul 18, 2012 85.70 90.81 85.32 89.98 6,824,778 +9.69(+12.07%)
Jul 17, 2012 84.03 84.20 79.46 80.29 5,844,596 -4.12(-4.88%)
Jul 16, 2012 85.49 85.78 84.13 84.41 1,151,287 -0.97(-1.14%)
Jul 13, 2012 83.75 86.09 83.75 85.38 2,153,589 +1.73(+2.07%)
Jul 12, 2012 81.55 84.27 80.13 83.65 3,177,436 +1.87(+2.29%)
Jul 11, 2012 82.23 83.25 80.47 81.78 1,633,855 -0.64(-0.78%)
Jul 10, 2012 84.22 85.40 82.09 82.42 2,259,290 -0.66(-0.79%)
Jul 09, 2012 85.54 86.50 82.35 83.08 2,495,038 -0.89(-1.06%)
Jul 06, 2012 85.25 86.94 83.21 83.97 3,403,854 -6.24(-6.92%)
Jul 05, 2012 91.81 92.45 90.21 90.21 1,180,757 -1.64(-1.79%)
Jul 03, 2012 91.36 91.91 90.60 91.85 836,720 +1.34(+1.48%)
Jul 02, 2012 89.98 91.31 89.15 90.51 1,803,762 -0.53(-0.58%)
Jun 29, 2012 87.22 91.08 87.15 91.04 3,296,210 +6.98(+8.30%)
Jun 28, 2012 87.46 87.75 82.56 84.06 3,563,009 -4.61(-5.20%)
Jun 27, 2012 88.54 89.52 87.81 88.67 981,766 +0.45(+0.51%)
Jun 26, 2012 88.61 89.52 87.17 88.22 1,417,974 -0.21(-0.24%)
Jun 25, 2012 91.80 92.23 86.97 88.43 2,130,805 -4.02(-4.35%)
Jun 22, 2012 89.69 92.61 89.21 92.45 2,068,737 +3.67(+4.13%)
Jun 21, 2012 91.11 91.86 88.55 88.78 2,652,925 -4.69(-5.02%)
Jun 20, 2012 93.65 94.21 92.23 93.47 1,064,549 +0.13(+0.14%)
Jun 19, 2012 93.33 94.55 92.70 93.34 1,637,088 +1.27(+1.38%)
Jun 18, 2012 90.30 93.41 88.58 92.07 1,924,207 +1.05(+1.15%)
Jun 15, 2012 88.30 91.39 87.84 91.02 2,639,139 +2.42(+2.73%)
Jun 14, 2012 88.99 88.99 87.30 88.60 1,832,616 -0.18(-0.20%)
Jun 13, 2012 90.60 90.91 88.43 88.78 1,221,278 -2.08(-2.29%)
Jun 12, 2012 91.17 91.83 89.60 90.86 1,074,827 +0.37(+0.41%)
Jun 11, 2012 94.26 94.75 90.31 90.49 1,108,646 -3.31(-3.53%)
Jun 08, 2012 91.86 94.01 91.66 93.80 1,362,231 +1.55(+1.68%)
Jun 07, 2012 95.00 95.00 92.08 92.25 1,509,420 -1.65(-1.76%)
Jun 06, 2012 91.63 94.69 91.57 93.90 1,849,172 +3.22(+3.55%)
Jun 05, 2012 88.08 91.63 87.84 90.68 1,356,492 +2.35(+2.66%)
Jun 04, 2012 88.99 90.82 87.17 88.33 2,490,129 -1.13(-1.26%)
Jun 01, 2012 91.43 91.98 88.94 89.46 1,840,911 -3.55(-3.82%)
May 31, 2012 94.50 94.65 91.55 93.01 1,909,131 -1.70(-1.79%)
May 30, 2012 93.80 95.40 92.30 94.71 1,483,862 -0.18(-0.19%)
May 29, 2012 95.22 95.75 93.37 94.89 1,962,117 +0.87(+0.93%)
May 25, 2012 95.35 96.47 93.37 94.02 2,180,008 -1.41(-1.48%)
May 24, 2012 100.20 100.58 92.86 95.43 4,880,196 -6.09(-6.00%)
May 23, 2012 99.59 101.98 98.28 101.52 1,631,992 +0.63(+0.62%)
May 22, 2012 101.37 103.05 99.99 100.89 1,675,783 -0.48(-0.47%)
May 21, 2012 98.77 101.63 96.30 101.37 1,642,450 +3.47(+3.54%)
May 18, 2012 99.77 100.62 97.39 97.90 1,883,590 -1.05(-1.06%)
May 17, 2012 99.53 101.79 98.46 98.95 1,782,735 -0.63(-0.63%)
May 16, 2012 101.91 103.11 98.89 99.58 1,398,112 -2.18(-2.14%)
May 15, 2012 100.67 103.97 100.50 101.76 1,092,772 +1.09(+1.08%)
May 14, 2012 101.12 102.41 100.46 100.67 954,359 -1.65(-1.61%)
May 11, 2012 100.77 103.95 99.91 102.32 1,640,680 +1.14(+1.13%)
May 10, 2012 105.71 106.49 100.62 101.18 2,913,177 -4.15(-3.94%)
May 09, 2012 102.98 106.72 102.92 105.33 1,368,623 +0.26(+0.25%)
May 08, 2012 107.06 107.38 101.60 105.07 1,653,523 -2.53(-2.35%)
May 07, 2012 106.83 109.46 106.72 107.60 992,973 -0.42(-0.39%)
May 04, 2012 111.43 111.47 107.72 108.02 1,529,990 -4.44(-3.95%)
May 03, 2012 114.77 114.96 111.36 112.46 1,324,860 -2.16(-1.88%)
May 02, 2012 111.40 115.00 111.22 114.62 1,379,314 +1.99(+1.77%)
May 01, 2012 111.97 113.88 110.86 112.63 1,287,386 +0.91(+0.81%)
Apr 30, 2012 111.21 112.92 110.83 111.72 1,624,268 -0.69(-0.61%)
Apr 27, 2012 111.06 112.86 110.35 112.41 1,588,306 +1.49(+1.34%)
Apr 26, 2012 106.88 111.40 106.73 110.92 2,254,315 +4.23(+3.96%)
Apr 25, 2012 105.24 107.00 104.47 106.69 2,228,284 +3.21(+3.10%)
Apr 24, 2012 107.84 107.90 102.66 103.48 3,162,644 -4.04(-3.76%)
Apr 23, 2012 109.53 109.63 106.98 107.52 2,120,102 -3.72(-3.34%)
Apr 20, 2012 113.76 115.00 110.98 111.24 1,798,244 -2.51(-2.21%)
Apr 19, 2012 113.78 118.79 112.53 113.75 4,712,557 +2.46(+2.21%)
Apr 18, 2012 111.46 112.48 109.75 111.29 2,886,134 +0.80(+0.72%)
Apr 17, 2012 109.80 110.87 109.34 110.49 1,137,447 +1.49(+1.37%)
Apr 16, 2012 113.00 113.37 108.20 109.00 1,520,856 -3.48(-3.09%)
Apr 13, 2012 109.83 113.44 109.20 112.48 2,215,337 +3.41(+3.13%)
Apr 12, 2012 107.48 109.48 107.48 109.07 1,429,891 +1.46(+1.36%)
Apr 11, 2012 105.49 109.50 103.00 107.61 5,473,903 -2.76(-2.50%)
Apr 10, 2012 112.83 114.46 109.95 110.37 1,256,202 -2.14(-1.90%)
Apr 09, 2012 111.48 113.14 111.04 112.51 760,537 -1.24(-1.09%)
Apr 05, 2012 112.23 113.95 111.77 113.75 942,603 +0.78(+0.69%)
Apr 04, 2012 113.40 114.41 111.84 112.97 1,268,585 -1.56(-1.36%)
Apr 03, 2012 114.00 115.00 113.17 114.53 1,373,248 +0.13(+0.11%)
Apr 02, 2012 111.30 115.19 111.00 114.40 1,883,796 +2.03(+1.81%)
Mar 30, 2012 112.96 113.76 110.80 112.37 1,484,278 -0.09(-0.08%)
Mar 29, 2012 109.07 112.79 108.91 112.46 2,131,040 +3.87(+3.56%)
Mar 28, 2012 110.00 111.00 107.50 108.59 1,654,478 +0.04(+0.04%)
Mar 27, 2012 110.42 110.71 108.46 108.55 1,127,593 -1.80(-1.63%)
Mar 26, 2012 109.11 110.75 109.11 110.35 1,176,495 +1.51(+1.39%)
Mar 23, 2012 108.30 108.97 107.20 108.84 748,807 +0.18(+0.17%)
Mar 22, 2012 108.12 109.53 107.80 108.66 1,282,920 -0.79(-0.72%)
Mar 21, 2012 106.97 109.95 106.88 109.45 1,655,774 +2.98(+2.80%)
Mar 20, 2012 106.00 106.67 104.16 106.47 1,100,776 -0.33(-0.31%)
Mar 19, 2012 106.43 107.50 105.69 106.80 880,324 -0.31(-0.29%)
Mar 16, 2012 108.84 109.36 106.75 107.11 1,325,212 -1.79(-1.64%)
Mar 15, 2012 105.34 109.01 105.08 108.90 2,360,203 +3.41(+3.23%)
Mar 14, 2012 104.72 105.86 103.80 105.49 1,501,227 +0.41(+0.39%)
Mar 13, 2012 100.52 105.30 100.35 105.08 2,420,857 +5.12(+5.12%)
Mar 12, 2012 100.25 100.67 99.60 99.96 470,192 -0.56(-0.56%)
Mar 09, 2012 100.59 101.32 100.11 100.52 778,686 -0.09(-0.09%)
Mar 08, 2012 100.51 101.49 100.14 100.61 736,674 +0.60(+0.60%)
Mar 07, 2012 98.51 100.60 98.35 100.01 993,623 +1.88(+1.92%)
Mar 06, 2012 98.66 98.80 97.30 98.13 976,879 -1.68(-1.68%)
Mar 05, 2012 100.16 101.08 98.80 99.81 710,635 -1.08(-1.07%)
Mar 02, 2012 100.88 101.99 100.64 100.89 1,171,682 -1.08(-1.06%)
Mar 01, 2012 100.29 101.98 99.31 101.97 1,279,804 +3.08(+3.11%)
Feb 29, 2012 100.14 101.19 98.75 98.89 1,048,456 -1.30(-1.30%)
Feb 28, 2012 100.34 101.56 99.24 100.19 1,064,346 -0.27(-0.27%)
Feb 27, 2012 99.39 101.00 98.42 100.46 965,150 -0.06(-0.06%)
Feb 24, 2012 100.57 101.76 99.70 100.52 1,683,108 +0.90(+0.90%)
Feb 23, 2012 98.28 99.85 97.35 99.62 986,387 +1.08(+1.10%)
Feb 22, 2012 97.75 99.02 97.51 98.54 918,324 +0.45(+0.46%)
Feb 21, 2012 98.97 99.88 97.57 98.09 1,484,504 -1.02(-1.03%)
Feb 17, 2012 99.26 99.91 98.49 99.11 1,497,744 -0.16(-0.16%)
Feb 16, 2012 97.21 99.43 96.98 99.27 1,627,979 +1.75(+1.79%)
Feb 15, 2012 98.08 98.94 97.00 97.52 1,919,174 +0.01(+0.01%)
Feb 14, 2012 96.73 98.00 96.41 97.51 1,509,070 +0.78(+0.81%)
Feb 13, 2012 95.36 97.00 94.87 96.73 1,854,269 +2.25(+2.38%)
Feb 10, 2012 94.00 95.19 93.71 94.48 1,066,569 -0.80(-0.84%)
Feb 09, 2012 94.30 95.45 94.14 95.28 1,331,301 +1.07(+1.14%)
Feb 08, 2012 95.27 95.55 93.40 94.21 1,719,491 -1.34(-1.40%)
Feb 07, 2012 94.39 96.30 94.26 95.55 1,526,234 +0.64(+0.67%)
Feb 06, 2012 94.31 96.20 94.20 94.91 1,322,121 -0.67(-0.70%)
Feb 03, 2012 94.51 95.70 94.27 95.58 1,918,986 +1.81(+1.93%)
Feb 02, 2012 93.13 94.88 92.75 93.77 1,316,750 +0.64(+0.69%)
Feb 01, 2012 91.48 93.59 90.52 93.13 1,875,310 +1.86(+2.04%)
Jan 31, 2012 91.61 92.13 90.40 91.27 1,537,228 +0.10(+0.11%)
Jan 30, 2012 90.84 92.25 90.06 91.17 1,345,907 -1.10(-1.19%)
Jan 27, 2012 90.70 92.75 90.37 92.27 2,073,185 +0.34(+0.37%)
Jan 26, 2012 92.51 94.50 91.61 91.93 2,532,567 -0.22(-0.24%)
Jan 25, 2012 92.78 93.34 91.20 92.15 3,499,497 -0.51(-0.55%)
Jan 24, 2012 90.32 93.44 90.00 92.66 7,592,381 +6.66(+7.74%)
Jan 23, 2012 88.42 88.86 85.10 86.00 4,812,643 -2.12(-2.41%)
Jan 20, 2012 88.09 88.47 86.55 88.12 2,414,458 +0.31(+0.35%)
Jan 19, 2012 87.77 88.00 86.61 87.81 2,260,196 +2.35(+2.75%)
Jan 18, 2012 84.10 85.79 82.80 85.46 2,927,443 +1.46(+1.74%)
Jan 17, 2012 86.45 87.00 83.51 84.00 2,709,584 -1.46(-1.71%)
Jan 13, 2012 84.89 85.56 83.25 85.46 2,883,581 -2.42(-2.75%)
Jan 12, 2012 87.70 88.75 87.17 87.88 2,316,559 -0.04(-0.05%)
Jan 11, 2012 85.42 88.20 85.30 87.92 2,192,664 +2.62(+3.07%)
Jan 10, 2012 86.01 86.80 85.10 85.30 1,762,911 +0.35(+0.41%)
Jan 09, 2012 83.45 85.17 82.94 84.95 1,841,123 +1.64(+1.97%)
Jan 06, 2012 82.96 84.33 82.47 83.31 1,922,781 +1.00(+1.21%)
Jan 05, 2012 81.76 82.84 81.52 82.31 2,887,920 +0.64(+0.78%)
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.