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 (%)
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%)
Jul 01, 2011 100.03 100.34 98.10 99.90 2,416,717 -0.33(-0.33%)
Jun 30, 2011 97.25 101.10 97.02 100.23 2,388,279 +3.41(+3.52%)
Jun 29, 2011 97.55 97.67 95.90 96.82 1,751,545 -0.36(-0.37%)
Jun 28, 2011 97.53 99.99 96.75 97.18 2,134,412 -0.42(-0.43%)
Jun 27, 2011 94.06 97.99 93.08 97.60 1,843,793 +3.36(+3.57%)
Jun 24, 2011 95.35 95.91 93.65 94.24 1,632,771 -1.72(-1.79%)
Jun 23, 2011 92.79 96.02 92.33 95.96 2,206,051 +1.69(+1.79%)
Jun 22, 2011 94.30 96.34 94.03 94.27 1,446,382 -0.25(-0.26%)
Jun 21, 2011 91.80 94.63 91.22 94.52 1,373,629 +3.47(+3.81%)
Jun 20, 2011 90.93 91.22 90.61 91.05 1,051,900 +0.26(+0.29%)
Jun 17, 2011 91.77 92.52 90.42 90.79 1,604,882 +0.33(+0.36%)
Jun 16, 2011 91.31 91.84 88.76 90.46 2,071,791 -0.85(-0.93%)
Jun 15, 2011 93.81 95.17 91.16 91.31 2,243,931 -3.60(-3.79%)
Jun 14, 2011 93.90 96.52 93.65 94.91 1,687,098 +2.09(+2.25%)
Jun 13, 2011 93.37 94.77 92.26 92.82 1,270,123 -0.64(-0.68%)
Jun 10, 2011 94.24 95.41 93.00 93.46 1,631,380 -1.14(-1.21%)
Jun 09, 2011 92.85 95.06 92.72 94.60 1,868,190 +2.29(+2.48%)
Jun 08, 2011 93.64 94.04 91.26 92.31 2,052,594 -1.83(-1.94%)
Jun 07, 2011 93.37 95.00 92.08 94.14 1,733,425 +0.99(+1.06%)
Jun 06, 2011 94.50 95.90 92.82 93.15 1,660,527 -1.84(-1.94%)
Jun 03, 2011 96.00 97.81 94.26 94.99 2,262,201 +0.34(+0.36%)
May 24, 2011 94.85 95.73 94.11 94.65 1,678,788 +0.80(+0.85%)
May 23, 2011 93.78 94.48 92.66 93.85 1,429,541 -1.72(-1.80%)
May 20, 2011 95.09 96.86 94.50 95.57 2,770,063 +1.68(+1.79%)
May 19, 2011 93.07 94.14 92.09 93.89 1,445,177 +1.06(+1.14%)
May 18, 2011 90.92 93.79 90.25 92.83 1,743,877 +2.07(+2.28%)
May 17, 2011 89.07 91.64 88.67 90.76 1,746,901 +1.31(+1.46%)
May 16, 2011 93.29 93.50 89.14 89.45 2,145,829 -4.49(-4.78%)
May 13, 2011 94.75 96.00 93.75 93.94 1,419,819 -0.97(-1.02%)
May 12, 2011 92.43 95.10 91.75 94.91 1,970,712 +2.27(+2.45%)
May 11, 2011 93.10 93.74 91.66 92.64 1,373,809 -0.45(-0.48%)
May 10, 2011 93.84 94.13 92.50 93.09 1,339,780 -0.38(-0.41%)
May 09, 2011 92.77 94.04 92.00 93.47 1,526,848 +0.49(+0.53%)
May 06, 2011 92.52 94.05 91.86 92.98 1,405,371 +1.34(+1.46%)
May 05, 2011 90.86 93.90 90.86 91.64 1,745,021 -0.17(-0.19%)
May 04, 2011 91.36 93.04 89.23 91.81 2,457,525 +0.33(+0.36%)
May 03, 2011 93.30 93.48 90.13 91.48 2,592,445 -1.83(-1.96%)
May 02, 2011 93.35 93.55 93.12 93.31 2,229,724 -2.12(-2.22%)
Apr 29, 2011 95.79 96.10 95.01 95.43 1,604,188 -0.34(-0.36%)
Apr 28, 2011 95.26 96.91 94.15 95.77 1,950,415 +0.10(+0.10%)
Apr 27, 2011 95.68 96.13 93.30 95.67 2,184,247 +0.41(+0.43%)
Apr 26, 2011 98.00 98.28 94.25 95.26 2,545,059 -2.59(-2.65%)
Apr 25, 2011 97.59 99.19 97.49 97.85 2,986,341 +1.04(+1.07%)
Apr 21, 2011 95.89 97.79 95.43 96.81 4,411,104 -1.09(-1.11%)
Apr 20, 2011 95.04 98.85 92.00 97.90 13,588,274 +11.93(+13.88%)
Apr 19, 2011 86.58 86.95 84.06 85.97 4,008,714 -0.53(-0.61%)
Apr 18, 2011 84.56 86.76 84.33 86.50 2,696,054 +0.51(+0.59%)
Apr 15, 2011 86.05 87.09 85.50 85.99 2,104,236 -0.36(-0.42%)
Apr 14, 2011 86.57 87.35 85.42 86.35 2,452,590 -0.94(-1.08%)
Apr 13, 2011 85.64 87.80 85.31 87.29 3,842,680 +2.38(+2.80%)
Apr 12, 2011 82.51 84.95 81.30 84.91 3,366,477 +2.01(+2.42%)
Apr 11, 2011 82.82 84.07 82.41 82.90 2,214,189 +0.13(+0.16%)
Apr 08, 2011 80.95 83.38 80.60 82.77 4,223,581 +2.19(+2.72%)
Apr 07, 2011 78.87 80.70 78.68 80.58 1,923,433 +1.50(+1.90%)
Apr 06, 2011 79.00 79.49 77.76 79.08 1,994,349 +0.54(+0.69%)
Apr 05, 2011 78.58 79.59 77.82 78.54 2,498,225 -0.35(-0.44%)
Apr 04, 2011 81.40 81.50 78.50 78.89 2,750,099 -2.36(-2.90%)
Apr 01, 2011 81.93 82.67 81.11 81.25 2,777,358 -0.29(-0.36%)
Mar 31, 2011 82.13 82.49 81.15 81.54 1,799,155 -0.94(-1.14%)
Mar 30, 2011 81.41 82.64 80.33 82.48 2,489,030 +2.30(+2.87%)
Mar 29, 2011 78.50 80.29 77.96 80.18 1,516,146 +1.34(+1.70%)
Mar 28, 2011 81.10 81.33 78.71 78.84 1,944,372 -2.20(-2.71%)
Mar 25, 2011 81.84 81.95 80.18 81.04 2,492,451 -0.39(-0.48%)
Mar 24, 2011 78.21 81.65 78.08 81.43 3,543,954 +4.69(+6.11%)
Mar 23, 2011 76.69 77.13 75.56 76.74 1,640,759 -0.01(-0.01%)
Mar 22, 2011 78.03 78.25 76.01 76.75 2,229,292 +0.30(+0.39%)
Mar 21, 2011 76.52 76.91 76.12 76.45 2,114,341 +1.64(+2.19%)
Mar 18, 2011 77.91 77.91 74.04 74.81 4,007,508 -2.21(-2.87%)
Mar 17, 2011 79.39 79.39 76.86 77.02 2,102,529 -0.96(-1.23%)
Mar 16, 2011 78.75 80.08 77.23 77.98 2,351,081 -0.77(-0.98%)
Mar 15, 2011 78.81 80.47 78.43 78.75 2,227,094 -1.72(-2.14%)
Mar 14, 2011 81.92 83.07 79.81 80.47 2,571,270 -2.55(-3.07%)
Mar 11, 2011 81.66 83.37 81.50 83.02 1,066,355 +0.74(+0.90%)
Mar 10, 2011 82.90 83.03 80.43 82.28 2,169,362 -2.02(-2.40%)
Mar 09, 2011 82.29 85.06 82.11 84.30 1,944,323 +1.67(+2.02%)
Mar 08, 2011 82.30 83.48 81.88 82.63 1,521,741 +0.33(+0.40%)
Mar 07, 2011 85.21 86.09 81.75 82.30 2,245,312 -2.90(-3.40%)
Mar 04, 2011 85.35 85.79 84.00 85.20 1,535,200 +0.00(+0.00%)
Mar 03, 2011 84.32 85.56 84.18 85.20 1,721,106 +1.88(+2.26%)
Mar 02, 2011 81.53 84.30 81.33 83.32 1,935,309 +1.65(+2.02%)
Mar 01, 2011 83.77 83.87 81.13 81.67 2,340,287 -1.98(-2.37%)
Feb 28, 2011 86.23 86.29 83.00 83.65 2,353,344 -1.94(-2.27%)
Feb 25, 2011 86.12 87.30 84.87 85.59 1,637,605 +0.97(+1.15%)
Feb 24, 2011 82.37 85.89 82.08 84.62 1,593,672 +1.90(+2.30%)
Feb 23, 2011 84.24 84.49 81.35 82.72 3,044,913 -1.81(-2.14%)
Feb 22, 2011 87.87 87.87 84.23 84.53 2,406,067 -4.21(-4.74%)
Feb 18, 2011 89.95 90.14 88.45 88.74 1,535,684 -1.11(-1.24%)
Feb 17, 2011 90.40 91.00 89.63 89.85 1,652,120 -0.91(-1.00%)
Feb 16, 2011 89.43 90.77 87.78 90.76 2,407,003 +1.89(+2.13%)
Feb 15, 2011 90.72 91.68 88.30 88.87 1,903,066 -2.00(-2.20%)
Feb 14, 2011 89.11 91.00 89.06 90.87 1,463,873 +1.81(+2.03%)
Feb 11, 2011 89.44 90.49 88.91 89.06 1,415,142 -0.74(-0.82%)
Feb 10, 2011 87.65 90.05 87.50 89.80 1,595,116 +1.21(+1.37%)
Feb 09, 2011 87.77 89.34 87.30 88.59 1,663,938 +0.59(+0.67%)
Feb 08, 2011 87.69 88.37 87.48 88.00 2,722,359 -0.66(-0.74%)
Feb 07, 2011 88.93 90.54 88.60 88.66 1,599,537 +0.16(+0.18%)
Feb 04, 2011 88.72 89.00 87.39 88.50 1,197,255 -0.03(-0.03%)
Feb 03, 2011 88.83 89.64 87.12 88.53 1,265,232 -0.29(-0.33%)
Feb 02, 2011 86.79 89.55 86.46 88.82 1,876,175 +2.11(+2.43%)
Feb 01, 2011 85.93 87.51 85.76 86.71 1,785,542 +1.19(+1.39%)
Jan 31, 2011 86.37 86.37 84.65 85.52 1,384,336 -0.27(-0.31%)
Jan 28, 2011 87.20 88.36 84.12 85.79 2,192,528 -0.55(-0.64%)
Jan 27, 2011 86.03 87.95 85.74 86.34 2,415,555 +0.78(+0.91%)
Jan 26, 2011 84.43 86.20 84.37 85.56 2,141,160 +1.28(+1.52%)
Jan 25, 2011 84.00 85.37 82.12 84.28 9,361,301 -3.45(-3.93%)
Jan 24, 2011 90.72 90.82 87.56 87.73 6,198,576 -2.93(-3.23%)
Jan 21, 2011 90.08 91.08 89.04 90.66 3,004,470 +1.35(+1.51%)
Jan 20, 2011 88.88 89.80 85.91 89.31 3,639,985 -3.55(-3.82%)
Jan 19, 2011 96.46 97.10 92.42 92.86 2,312,459 -3.93(-4.06%)
Jan 18, 2011 96.68 97.61 96.03 96.79 1,139,533 -0.21(-0.22%)
Jan 14, 2011 95.82 97.30 95.67 97.00 1,954,117 +1.50(+1.57%)
Jan 13, 2011 95.41 96.00 94.50 95.50 2,036,294 +0.34(+0.36%)
Jan 12, 2011 96.26 96.26 94.79 95.16 1,341,148 -0.53(-0.55%)
Jan 11, 2011 96.19 96.50 94.60 95.69 1,247,506 -0.01(-0.01%)
Jan 10, 2011 93.65 96.00 93.65 95.70 1,465,749 +0.91(+0.96%)
Jan 07, 2011 94.50 95.44 92.68 94.79 2,116,919 +0.25(+0.26%)
Jan 06, 2011 94.49 95.10 93.26 94.54 1,320,106 +0.13(+0.14%)
Jan 05, 2011 92.39 95.40 92.14 94.41 1,858,890 +1.24(+1.33%)
Jan 04, 2011 93.44 93.78 90.55 93.17 1,763,297 +0.20(+0.22%)
Jan 03, 2011 89.50 94.19 89.50 92.97 2,549,150 +4.06(+4.57%)
Dec 31, 2010 89.92 89.92 88.23 88.91 842,887 -0.84(-0.94%)
Dec 30, 2010 89.40 90.65 89.29 89.75 758,358 -0.05(-0.06%)
Dec 29, 2010 90.29 90.57 89.27 89.80 778,108 -0.36(-0.40%)
Dec 28, 2010 90.93 91.90 89.10 90.16 1,310,122 -0.86(-0.94%)
Dec 27, 2010 88.50 91.50 88.05 91.02 1,653,177 +2.07(+2.33%)
Dec 23, 2010 88.12 89.00 88.00 88.95 835,136 +0.57(+0.64%)
Dec 22, 2010 89.08 89.11 87.56 88.38 889,296 -0.74(-0.83%)
Dec 21, 2010 88.70 89.55 88.00 89.12 1,285,996 +0.43(+0.48%)
Dec 20, 2010 89.53 89.53 87.30 88.69 1,216,865 -0.01(-0.01%)
Dec 17, 2010 88.27 89.47 87.90 88.70 1,801,158 +0.69(+0.78%)
Dec 16, 2010 85.99 88.40 85.63 88.01 1,509,342 +1.89(+2.19%)
Dec 15, 2010 87.35 88.49 84.62 86.12 2,973,304 -1.45(-1.66%)
Dec 14, 2010 89.48 90.28 87.43 87.57 2,862,721 -2.01(-2.24%)
Dec 13, 2010 89.31 91.95 89.11 89.58 3,327,606 +0.78(+0.88%)
Dec 10, 2010 88.14 89.08 87.86 88.80 2,117,028 +0.97(+1.10%)
Dec 09, 2010 87.92 88.89 86.94 87.83 2,705,402 +0.07(+0.08%)
Dec 08, 2010 84.57 87.85 84.53 87.76 3,070,332 +3.02(+3.56%)
Dec 07, 2010 86.40 87.00 84.60 84.74 2,434,929 -1.31(-1.52%)
Dec 06, 2010 85.25 86.32 84.22 86.05 2,182,792 +0.29(+0.34%)
Dec 03, 2010 83.91 85.99 83.85 85.76 2,199,152 +0.93(+1.10%)
Dec 02, 2010 84.30 85.00 83.80 84.83 2,604,510 +0.87(+1.04%)
Dec 01, 2010 82.54 84.74 82.36 83.96 3,325,685 +2.50(+3.07%)
Nov 30, 2010 80.04 82.00 79.19 81.46 2,422,356 +0.09(+0.11%)
Nov 29, 2010 80.76 81.57 79.61 81.37 2,032,275 +0.25(+0.31%)
Nov 26, 2010 81.00 81.75 80.27 81.12 775,808 -0.49(-0.60%)
Nov 24, 2010 80.62 81.61 81.61 81.61 1,823,679 +2.52(+3.19%)
Nov 23, 2010 80.83 81.83 78.86 79.09 2,317,349 -3.05(-3.71%)
Nov 22, 2010 80.98 82.43 80.50 82.14 2,247,134 +1.24(+1.53%)
Nov 19, 2010 79.70 80.99 79.08 80.90 3,205,939 +1.95(+2.47%)
Nov 18, 2010 77.11 79.65 76.96 78.95 2,700,149 +3.44(+4.56%)
Nov 17, 2010 76.51 77.65 74.06 75.51 3,289,408 -1.11(-1.45%)
Nov 16, 2010 78.03 78.95 75.87 76.62 2,480,513 -2.12(-2.69%)
Nov 15, 2010 81.11 81.22 78.04 78.74 2,798,138 -2.25(-2.78%)
Nov 12, 2010 82.25 84.03 80.50 80.99 2,064,835 -2.28(-2.74%)
Nov 11, 2010 80.09 83.27 80.00 83.27 2,896,680 +0.12(+0.14%)
Nov 10, 2010 80.44 83.27 79.32 83.15 3,008,191 +2.35(+2.91%)
Nov 09, 2010 80.66 81.69 79.75 80.80 2,827,190 +1.39(+1.75%)
Nov 08, 2010 78.33 81.35 77.94 79.41 3,433,403 +1.91(+2.46%)
Nov 05, 2010 77.70 78.33 76.35 77.50 1,689,077 +0.05(+0.06%)
Nov 04, 2010 79.68 80.45 76.75 77.45 3,772,893 -1.28(-1.63%)
Nov 03, 2010 78.02 78.78 76.21 78.74 2,398,803 +1.08(+1.39%)
Nov 02, 2010 77.31 78.42 76.92 77.66 2,247,732 +1.03(+1.34%)
Nov 01, 2010 77.26 77.64 75.82 76.63 1,998,517 +0.17(+0.22%)
Oct 29, 2010 76.50 77.77 76.25 76.46 1,944,823 -0.11(-0.14%)
Oct 28, 2010 78.91 79.00 75.41 76.57 2,348,690 -1.68(-2.15%)
Oct 27, 2010 75.96 78.61 75.75 78.25 3,925,410 +1.01(+1.31%)
Oct 25, 2010 76.42 78.49 76.05 77.24 2,943,983 +1.34(+1.77%)
Oct 22, 2010 75.70 76.00 73.70 75.90 2,746,429 +0.48(+0.64%)
Oct 21, 2010 73.69 75.74 73.64 75.42 3,263,648 +2.03(+2.77%)
Oct 20, 2010 73.73 74.81 73.15 73.39 3,966,124 +0.27(+0.37%)
Oct 19, 2010 73.30 75.06 71.04 73.12 10,544,807 -5.23(-6.68%)
Oct 18, 2010 79.12 79.12 76.16 78.35 6,692,325 +0.72(+0.93%)
Oct 15, 2010 80.44 80.63 76.95 77.63 4,278,996 -2.52(-3.14%)
Oct 14, 2010 79.81 82.03 78.90 80.15 4,942,846 +1.91(+2.44%)
Oct 13, 2010 78.99 79.23 77.13 78.24 3,494,118 +0.32(+0.41%)
Oct 12, 2010 74.81 78.47 73.76 77.92 4,076,385 +2.52(+3.34%)
Oct 11, 2010 79.19 79.50 75.29 75.40 4,627,966 -3.79(-4.79%)
Oct 08, 2010 79.19 79.50 75.58 79.19 4,110,848 +1.80(+2.33%)
Oct 07, 2010 77.68 77.68 73.25 77.39 1,320 -0.17(-0.22%)
Oct 06, 2010 85.01 85.43 76.13 77.56 9,939,874 -7.66(-8.99%)
Oct 05, 2010 83.66 85.45 83.00 85.22 400 +2.79(+3.38%)
Oct 04, 2010 85.47 85.47 81.76 82.43 4,038,544 -3.08(-3.60%)
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.