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 )

121.90 USD +3.20 (+2.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 129.00 130.35 126.91 128.73 1,093,300 -1.03(-0.79%)
Oct 29, 2020 129.65 130.72 128.36 129.76 1,912,709 -0.13(-0.10%)
Oct 28, 2020 136.00 136.58 129.70 129.89 1,732,025 -9.21(-6.62%)
Oct 27, 2020 142.46 142.76 139.05 139.10 809,960 -3.52(-2.47%)
Oct 26, 2020 147.47 147.47 140.15 142.62 2,292,415 -6.58(-4.41%)
Oct 23, 2020 148.80 150.46 147.55 149.20 495,200 +1.48(+1.00%)
Oct 22, 2020 150.00 150.00 145.81 147.72 864,569 -1.97(-1.32%)
Oct 21, 2020 149.85 151.20 148.84 149.69 603,212 +0.13(+0.09%)
Oct 20, 2020 151.36 151.78 149.49 149.56 694,234 -0.36(-0.24%)
Oct 19, 2020 153.00 154.38 149.26 149.92 708,123 -2.69(-1.76%)
Oct 16, 2020 154.60 155.96 152.53 152.61 652,400 -0.57(-0.37%)
Oct 15, 2020 152.66 155.29 152.04 153.18 934,892 -2.48(-1.59%)
Oct 14, 2020 156.00 157.48 154.54 155.66 877,040 +0.62(+0.40%)
Oct 13, 2020 153.39 156.00 152.68 155.04 1,257,381 +2.82(+1.85%)
Oct 12, 2020 151.65 153.50 151.44 152.22 661,768 +0.74(+0.49%)
Oct 09, 2020 151.50 152.98 150.34 151.48 851,700 +1.23(+0.82%)
Oct 08, 2020 148.95 151.30 148.01 150.25 1,043,228 +2.50(+1.69%)
Oct 07, 2020 148.29 149.12 146.95 147.75 938,818 +0.75(+0.51%)
Oct 06, 2020 145.00 148.60 144.80 147.00 1,351,653 +1.94(+1.34%)
Oct 05, 2020 144.01 146.00 143.66 145.06 731,706 +2.11(+1.48%)
Oct 02, 2020 141.16 145.58 141.00 142.95 823,300 -1.75(-1.21%)
Oct 01, 2020 145.00 146.42 144.20 144.70 596,926 +1.03(+0.72%)
Sep 30, 2020 144.59 146.80 142.76 143.67 866,033 -2.07(-1.42%)
Sep 29, 2020 143.63 148.45 143.37 145.74 1,960,535 +2.75(+1.92%)
Sep 28, 2020 143.00 144.19 142.48 142.99 938,275 +1.34(+0.95%)
Sep 25, 2020 140.38 141.84 139.48 141.65 723,900 +1.27(+0.90%)
Sep 24, 2020 138.50 141.26 138.00 140.38 739,541 +1.36(+0.98%)
Sep 23, 2020 142.89 143.37 138.98 139.02 788,259 -3.59(-2.52%)
Sep 22, 2020 141.00 142.86 138.63 142.61 854,914 +2.34(+1.67%)
Sep 21, 2020 138.26 140.48 137.38 140.27 792,608 -0.92(-0.65%)
Sep 18, 2020 141.08 142.95 139.76 141.19 1,614,700 -0.20(-0.14%)
Sep 17, 2020 142.74 143.28 140.18 141.39 1,114,005 -3.48(-2.40%)
Sep 16, 2020 143.95 147.24 143.49 144.87 1,107,161 +1.72(+1.20%)
Sep 15, 2020 142.01 143.78 141.72 143.15 789,105 +2.33(+1.65%)
Sep 14, 2020 143.20 145.84 140.31 140.82 923,603 -1.19(-0.84%)
Sep 11, 2020 141.14 143.15 139.95 142.01 1,210,000 +2.19(+1.57%)
Sep 10, 2020 140.69 143.03 138.77 139.82 1,009,760 -0.31(-0.22%)
Sep 09, 2020 137.02 141.55 135.85 140.13 1,186,564 +5.65(+4.20%)
Sep 08, 2020 134.46 137.32 132.86 134.48 1,564,360 -2.99(-2.18%)
Sep 04, 2020 141.46 143.45 135.91 137.47 1,718,300 -6.55(-4.55%)
Sep 03, 2020 146.49 148.47 140.54 144.02 1,656,178 -3.01(-2.05%)
Sep 02, 2020 142.30 147.54 141.63 147.03 1,599,275 +5.75(+4.07%)
Sep 01, 2020 142.40 143.24 140.90 141.28 1,433,011 -3.16(-2.19%)
Aug 31, 2020 146.50 150.24 142.73 144.44 1,767,955 -1.65(-1.13%)
Aug 28, 2020 143.45 147.79 139.21 146.09 2,791,800 +3.19(+2.23%)
Aug 27, 2020 144.69 146.90 141.77 142.90 3,143,797 -0.69(-0.48%)
Aug 26, 2020 143.14 144.09 141.64 143.59 1,414,394 +2.90(+2.06%)
Aug 25, 2020 143.69 144.15 139.24 140.69 1,168,235 -1.56(-1.10%)
Aug 24, 2020 140.13 142.37 139.76 142.25 1,066,742 +3.40(+2.45%)
Aug 21, 2020 138.70 139.48 137.46 138.85 1,050,200 -0.07(-0.05%)
Aug 20, 2020 139.09 139.27 137.36 138.92 1,028,179 -0.34(-0.24%)
Aug 19, 2020 139.52 140.84 138.51 139.26 775,815 +0.48(+0.35%)
Aug 18, 2020 136.92 139.06 136.92 138.78 1,752,853 +2.36(+1.73%)
Aug 17, 2020 136.13 138.78 135.48 136.42 1,419,937 +0.57(+0.42%)
Aug 14, 2020 137.15 138.28 135.07 135.85 1,206,200 -1.33(-0.97%)
Aug 13, 2020 140.00 140.12 137.17 137.18 1,507,129 -3.54(-2.52%)
Aug 12, 2020 141.00 141.66 139.30 140.72 1,430,015 -0.15(-0.11%)
Aug 11, 2020 141.82 143.38 140.57 140.87 609,442 -0.59(-0.42%)
Aug 10, 2020 142.31 142.68 139.25 141.46 726,700 -0.85(-0.60%)
Aug 07, 2020 143.73 144.04 140.80 142.31 630,500 -2.03(-1.41%)
Aug 06, 2020 146.40 146.40 143.17 144.34 1,011,693 -1.56(-1.07%)
Aug 05, 2020 144.11 146.25 143.25 145.90 957,134 +2.62(+1.83%)
Aug 04, 2020 142.52 143.37 141.56 143.28 625,618 +0.11(+0.08%)
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.