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 )

124.83 +4.29 (+3.56%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 81.61 81.84 81.03 81.14 1,341,432 -0.47(-0.58%)
Nov 29, 2016 80.00 81.81 79.58 81.61 2,084,797 +1.73(+2.17%)
Nov 28, 2016 79.85 80.39 79.54 79.88 934,630 +0.08(+0.10%)
Nov 25, 2016 79.44 79.96 79.28 79.80 262,482 +0.45(+0.57%)
Nov 23, 2016 79.35 79.35 79.35 0 -0.84(-1.05%)
Nov 22, 2016 80.40 80.87 79.58 80.19 1,104,553 -0.21(-0.26%)
Nov 21, 2016 80.05 80.88 80.04 80.40 1,339,206 +0.26(+0.32%)
Nov 18, 2016 80.00 80.34 79.60 80.14 1,756,710 +0.17(+0.21%)
Nov 17, 2016 78.59 79.97 78.42 79.97 1,855,421 +1.50(+1.91%)
Nov 16, 2016 77.75 78.61 77.72 78.47 1,076,519 +0.22(+0.28%)
Nov 15, 2016 76.27 78.32 76.09 78.25 2,416,134 +2.43(+3.20%)
Nov 14, 2016 76.50 76.95 74.85 75.82 2,226,139 -0.62(-0.81%)
Nov 11, 2016 76.75 76.89 76.14 76.44 1,149,053 -0.38(-0.49%)
Nov 10, 2016 77.13 78.52 76.11 76.82 1,965,896 -0.15(-0.19%)
Nov 09, 2016 76.46 77.97 76.18 76.97 2,051,168 -0.49(-0.63%)
Nov 08, 2016 77.92 78.04 77.29 77.46 1,499,557 -0.43(-0.55%)
Nov 07, 2016 77.68 78.53 77.52 77.89 1,792,567 +1.10(+1.43%)
Nov 04, 2016 77.38 78.22 76.69 76.79 1,907,987 -0.94(-1.21%)
Nov 03, 2016 79.00 79.00 77.57 77.73 1,422,455 -0.54(-0.69%)
Nov 02, 2016 77.45 78.66 77.45 78.27 1,896,911 +0.30(+0.38%)
Nov 01, 2016 78.90 79.15 77.62 77.97 2,450,870 -0.63(-0.80%)
Oct 31, 2016 78.00 78.68 77.86 78.60 3,183,876 +0.95(+1.22%)
Oct 28, 2016 75.98 77.87 75.76 77.65 4,281,471 +1.88(+2.48%)
Oct 27, 2016 77.12 77.88 75.53 75.77 7,116,907 +2.46(+3.36%)
Oct 26, 2016 72.86 73.56 72.80 73.31 2,614,530 +0.11(+0.15%)
Oct 25, 2016 74.15 74.15 72.73 73.20 1,664,086 -0.77(-1.04%)
Oct 24, 2016 74.26 74.33 73.34 73.97 1,721,140 +1.06(+1.45%)
Oct 21, 2016 73.42 73.48 72.65 72.91 1,054,416 -0.35(-0.48%)
Oct 20, 2016 73.32 73.83 72.92 73.26 1,157,031 -0.23(-0.31%)
Oct 19, 2016 73.09 73.54 72.91 73.49 1,011,967 +0.36(+0.49%)
Oct 18, 2016 73.61 73.75 72.66 73.13 907,609 +0.26(+0.36%)
Oct 17, 2016 72.90 73.17 72.48 72.87 958,173 -0.11(-0.15%)
Oct 14, 2016 73.53 73.66 72.92 72.98 1,470,751 -0.05(-0.07%)
Oct 13, 2016 72.73 73.34 72.27 73.03 1,488,784 -0.18(-0.25%)
Oct 12, 2016 72.79 73.51 72.70 73.21 1,697,647 -0.19(-0.26%)
Oct 11, 2016 73.22 73.68 72.34 73.40 1,930,099 +0.25(+0.34%)
Oct 10, 2016 74.09 74.29 73.13 73.15 1,380,585 -0.84(-1.14%)
Oct 07, 2016 74.30 74.44 73.70 73.99 1,866,988 -0.29(-0.39%)
Oct 06, 2016 74.11 74.40 73.62 74.28 2,440,842 +0.28(+0.38%)
Oct 05, 2016 72.50 74.66 72.50 74.00 2,903,663 +1.55(+2.14%)
Oct 04, 2016 72.88 73.27 72.05 72.45 2,331,096 -1.16(-1.58%)
Oct 03, 2016 73.09 73.70 73.09 73.61 1,057,241 +0.26(+0.35%)
Sep 30, 2016 73.49 73.70 72.96 73.35 1,020,806 +0.27(+0.37%)
Sep 29, 2016 73.81 74.06 72.98 73.08 884,839 -0.77(-1.04%)
Sep 28, 2016 73.79 73.99 73.22 73.85 966,811 +0.25(+0.34%)
Sep 27, 2016 73.18 73.60 73.15 73.60 1,311,942 +0.16(+0.22%)
Sep 26, 2016 73.17 73.44 72.93 73.44 1,259,531 +0.06(+0.08%)
Sep 23, 2016 73.98 74.00 73.25 73.38 1,379,724 -0.43(-0.58%)
Sep 22, 2016 74.00 74.16 73.57 73.81 2,085,666 +0.39(+0.53%)
Sep 21, 2016 73.44 73.48 72.81 73.42 2,513,342 +0.37(+0.51%)
Sep 20, 2016 73.20 73.50 72.27 73.05 2,108,848 +0.37(+0.51%)
Sep 19, 2016 72.65 73.25 72.37 72.68 2,034,258 +0.24(+0.33%)
Sep 16, 2016 73.20 73.20 72.33 72.44 3,117,967 -0.92(-1.25%)
Sep 15, 2016 73.44 73.61 73.13 73.36 2,322,757 +0.06(+0.08%)
Sep 14, 2016 72.83 74.03 72.83 73.30 2,901,413 +0.20(+0.27%)
Sep 13, 2016 73.05 73.97 72.64 73.10 3,862,691 -0.57(-0.77%)
Sep 12, 2016 72.64 73.89 72.55 73.67 4,810,923 +0.59(+0.81%)
Sep 09, 2016 74.03 74.69 72.48 73.08 4,356,964 -1.26(-1.69%)
Sep 08, 2016 73.57 74.59 72.98 74.34 5,675,543 +1.58(+2.17%)
Sep 07, 2016 73.28 74.49 71.81 72.76 7,486,471 -0.63(-0.86%)
Sep 06, 2016 73.78 74.49 71.95 73.39 5,544,744 -0.39(-0.53%)
Sep 02, 2016 73.71 73.78 73.78 73.78 3,626,200 +0.00(+0.00%)
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.