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 )

129.14 USD +4.38 (+3.51%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 120.32 124.75 120.01 121.10 1,581,803 +0.58(+0.48%)
Mar 30, 2020 116.46 123.00 116.10 120.52 1,403,213 +4.78(+4.13%)
Mar 27, 2020 119.47 120.21 112.57 115.74 2,095,500 -8.98(-7.20%)
Mar 26, 2020 116.74 127.86 116.60 124.72 1,982,220 +8.52(+7.33%)
Mar 25, 2020 114.00 123.28 112.07 116.20 1,924,569 +3.67(+3.26%)
Mar 24, 2020 113.58 115.79 106.08 112.53 1,678,826 +6.79(+6.42%)
Mar 23, 2020 104.67 109.36 99.27 105.74 1,675,826 +0.02(+0.02%)
Mar 20, 2020 103.85 113.19 102.22 105.72 2,554,300 +5.53(+5.52%)
Mar 19, 2020 91.76 105.68 86.81 100.19 2,387,345 +7.18(+7.72%)
Mar 18, 2020 90.00 93.56 87.82 93.01 1,676,616 -2.83(-2.95%)
Mar 17, 2020 97.41 99.32 86.00 95.84 2,296,540 -0.10(-0.10%)
Mar 16, 2020 96.56 103.51 95.24 95.94 1,812,536 -11.94(-11.07%)
Mar 13, 2020 103.52 108.08 97.06 107.88 2,184,300 +10.03(+10.25%)
Mar 12, 2020 96.74 101.32 96.38 97.85 2,690,597 -8.16(-7.70%)
Mar 11, 2020 110.67 112.21 104.27 106.01 1,827,428 -7.83(-6.88%)
Mar 10, 2020 113.93 114.49 106.20 113.84 2,155,901 +4.39(+4.01%)
Mar 09, 2020 107.26 112.52 105.65 109.45 2,653,937 -7.68(-6.56%)
Mar 06, 2020 117.73 119.53 114.56 117.13 1,952,900 -4.75(-3.90%)
Mar 05, 2020 122.22 124.20 120.28 121.88 1,937,080 -3.69(-2.94%)
Mar 04, 2020 122.49 128.20 121.75 125.57 2,274,016 +4.98(+4.13%)
Mar 03, 2020 121.96 126.40 116.62 120.59 2,415,493 -1.15(-0.94%)
Mar 02, 2020 120.84 122.77 116.67 121.74 3,550,641 +1.22(+1.01%)
Feb 28, 2020 122.63 128.52 116.00 120.52 5,873,200 -15.11(-11.14%)
Feb 27, 2020 140.07 143.04 135.45 135.63 3,038,735 -8.64(-5.99%)
Feb 26, 2020 148.70 150.27 143.27 144.27 1,478,614 -2.77(-1.88%)
Feb 25, 2020 153.05 153.28 145.68 147.04 1,367,410 -4.65(-3.07%)
Feb 24, 2020 152.66 153.43 149.32 151.69 1,456,925 -8.18(-5.12%)
Feb 21, 2020 159.23 160.59 158.16 159.87 1,381,500 -2.33(-1.44%)
Feb 20, 2020 162.34 163.12 158.08 162.20 1,136,409 -0.13(-0.08%)
Feb 19, 2020 161.50 163.17 161.25 162.33 711,838 +1.97(+1.23%)
Feb 18, 2020 160.49 161.20 159.22 160.36 678,308 -1.46(-0.90%)
Feb 14, 2020 159.07 161.97 159.00 161.82 1,389,000 +2.81(+1.77%)
Feb 13, 2020 158.17 159.12 156.45 159.01 1,031,231 +0.14(+0.09%)
Feb 12, 2020 157.19 159.37 157.00 158.87 1,003,505 +2.68(+1.72%)
Feb 11, 2020 159.00 159.78 155.94 156.19 1,339,509 -1.68(-1.06%)
Feb 10, 2020 154.34 158.38 153.51 157.87 829,481 +1.60(+1.02%)
Feb 07, 2020 156.67 156.69 154.63 156.27 847,300 -1.23(-0.78%)
Feb 06, 2020 156.48 158.73 155.23 157.50 1,539,097 +5.94(+3.92%)
Feb 05, 2020 155.10 156.89 151.25 151.56 1,159,035 -2.04(-1.33%)
Feb 04, 2020 151.65 154.27 150.62 153.60 946,235 +4.28(+2.87%)
Feb 03, 2020 148.50 149.94 148.28 149.32 658,083 +1.26(+0.85%)
Jan 31, 2020 150.59 150.59 146.44 148.06 1,151,700 -3.17(-2.10%)
Jan 30, 2020 147.49 151.63 146.44 151.23 990,297 +2.83(+1.91%)
Jan 29, 2020 149.79 150.50 147.94 148.40 693,895 -0.41(-0.28%)
Jan 28, 2020 146.14 149.37 146.14 148.81 818,411 +3.57(+2.46%)
Jan 27, 2020 147.75 147.75 145.24 145.24 1,091,444 -5.39(-3.58%)
Jan 24, 2020 153.78 157.35 150.25 150.63 1,070,600 -2.45(-1.60%)
Jan 23, 2020 150.11 153.81 149.40 153.08 1,085,469 +3.12(+2.08%)
Jan 22, 2020 150.74 152.43 149.84 149.96 1,125,607 +1.28(+0.86%)
Jan 21, 2020 151.00 151.35 148.29 148.68 1,158,260 -2.68(-1.77%)
Jan 17, 2020 153.45 153.81 150.69 151.36 792,600 -0.84(-0.55%)
Jan 16, 2020 151.00 153.77 151.00 152.20 1,084,292 +2.56(+1.71%)
Jan 15, 2020 152.74 152.88 149.42 149.64 988,488 -2.45(-1.61%)
Jan 14, 2020 152.44 155.18 151.70 152.09 1,178,619 +0.09(+0.06%)
Jan 13, 2020 150.81 152.26 149.52 152.00 1,187,943 +2.13(+1.42%)
Jan 10, 2020 152.52 152.69 149.53 149.87 1,050,200 -1.93(-1.27%)
Jan 09, 2020 153.00 153.98 150.15 151.80 1,200,444 +0.25(+0.16%)
Jan 08, 2020 151.35 151.93 147.60 151.55 1,598,406 +1.21(+0.80%)
Jan 07, 2020 153.69 155.23 149.87 150.34 1,261,026 -3.72(-2.41%)
Jan 06, 2020 153.00 154.14 151.54 154.06 779,752 +0.04(+0.03%)
Jan 03, 2020 152.95 155.71 152.89 154.02 1,058,200 -1.62(-1.04%)
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.