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 28, 2007 83.89 85.52 82.50 85.00 3,420,600 +1.88(+2.26%)
Sep 27, 2007 83.05 84.05 82.05 83.12 1,855,400 +0.76(+0.92%)
Sep 26, 2007 83.99 84.40 82.11 82.36 1,539,110 -0.87(-1.05%)
Sep 25, 2007 82.31 85.00 82.00 83.23 2,964,200 -0.60(-0.72%)
Sep 24, 2007 81.00 85.17 80.32 83.83 5,651,950 +4.52(+5.70%)
Sep 21, 2007 77.35 79.31 76.60 79.31 4,114,300 +2.66(+3.47%)
Sep 20, 2007 77.66 79.27 76.17 76.65 2,431,100 -0.95(-1.22%)
Sep 19, 2007 75.30 78.83 74.86 77.60 4,228,340 +3.70(+5.01%)
Sep 18, 2007 73.70 75.75 72.80 73.90 2,931,900 +0.20(+0.27%)
Sep 17, 2007 75.50 77.60 73.19 73.70 4,762,000 -4.22(-5.42%)
Sep 14, 2007 77.22 79.55 76.55 77.92 3,093,200 +0.13(+0.17%)
Sep 13, 2007 79.55 80.55 76.53 77.79 3,253,275 -0.51(-0.65%)
Sep 12, 2007 78.44 80.65 77.06 78.30 6,005,690 +1.65(+2.15%)
Sep 11, 2007 78.70 82.75 76.50 76.65 10,590,750 -0.11(-0.14%)
Sep 10, 2007 71.99 79.15 68.85 76.76 6,667,900 +7.26(+10.45%)
Sep 07, 2007 67.01 71.30 66.80 69.50 2,668,300 -0.29(-0.42%)
Sep 06, 2007 64.60 70.10 64.09 69.79 2,600,500 +5.58(+8.69%)
Sep 05, 2007 66.55 66.59 63.65 64.21 2,245,400 -3.24(-4.80%)
Sep 04, 2007 69.06 69.13 67.25 67.45 1,353,700 -1.44(-2.09%)
Aug 31, 2007 69.82 70.11 68.54 68.89 921,700 +0.43(+0.63%)
Aug 30, 2007 67.58 70.00 66.25 68.46 1,731,300 +0.26(+0.38%)
Aug 29, 2007 72.00 72.48 67.15 68.20 3,580,600 -1.58(-2.26%)
Aug 28, 2007 71.90 72.10 66.50 69.78 3,664,100 -2.52(-3.49%)
Aug 27, 2007 71.73 73.35 71.01 72.30 2,392,800 +1.00(+1.40%)
Aug 24, 2007 70.20 72.65 69.45 71.30 3,812,300 +1.10(+1.57%)
Aug 23, 2007 68.07 70.88 65.01 70.20 4,341,200 +3.35(+5.01%)
Aug 22, 2007 70.18 73.95 66.56 66.85 10,125,100 +0.86(+1.30%)
Aug 21, 2007 57.25 66.59 56.50 65.99 7,369,700 +8.66(+15.11%)
Aug 20, 2007 56.05 57.50 55.61 57.33 2,140,800 +1.78(+3.20%)
Aug 17, 2007 59.00 59.00 54.45 55.55 3,086,100 -1.44(-2.53%)
Aug 16, 2007 60.99 61.49 52.71 56.99 6,908,900 -0.72(-1.25%)
Aug 15, 2007 52.11 59.87 51.50 57.71 10,677,900 +6.71(+13.16%)
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.