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 )

118.86 USD +1.52 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.