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 )

115.08 -1.17 (-1.01%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 94.85 95.73 94.11 94.65 1,678,788 +0.80(+0.85%)
May 23, 2011 93.78 94.48 92.66 93.85 1,429,541 -1.72(-1.80%)
May 20, 2011 95.09 96.86 94.50 95.57 2,770,063 +1.68(+1.79%)
May 19, 2011 93.07 94.14 92.09 93.89 1,445,177 +1.06(+1.14%)
May 18, 2011 90.92 93.79 90.25 92.83 1,743,877 +2.07(+2.28%)
May 17, 2011 89.07 91.64 88.67 90.76 1,746,901 +1.31(+1.46%)
May 16, 2011 93.29 93.50 89.14 89.45 2,145,829 -4.49(-4.78%)
May 13, 2011 94.75 96.00 93.75 93.94 1,419,819 -0.97(-1.02%)
May 12, 2011 92.43 95.10 91.75 94.91 1,970,712 +2.27(+2.45%)
May 11, 2011 93.10 93.74 91.66 92.64 1,373,809 -0.45(-0.48%)
May 10, 2011 93.84 94.13 92.50 93.09 1,339,780 -0.38(-0.41%)
May 09, 2011 92.77 94.04 92.00 93.47 1,526,848 +0.49(+0.53%)
May 06, 2011 92.52 94.05 91.86 92.98 1,405,371 +1.34(+1.46%)
May 05, 2011 90.86 93.90 90.86 91.64 1,745,021 -0.17(-0.19%)
May 04, 2011 91.36 93.04 89.23 91.81 2,457,525 +0.33(+0.36%)
May 03, 2011 93.30 93.48 90.13 91.48 2,592,445 -1.83(-1.96%)
May 02, 2011 93.35 93.55 93.12 93.31 2,229,724 -2.12(-2.22%)
Apr 29, 2011 95.79 96.10 95.01 95.43 1,604,188 -0.34(-0.36%)
Apr 28, 2011 95.26 96.91 94.15 95.77 1,950,415 +0.10(+0.10%)
Apr 27, 2011 95.68 96.13 93.30 95.67 2,184,247 +0.41(+0.43%)
Apr 26, 2011 98.00 98.28 94.25 95.26 2,545,059 -2.59(-2.65%)
Apr 25, 2011 97.59 99.19 97.49 97.85 2,986,341 +1.04(+1.07%)
Apr 21, 2011 95.89 97.79 95.43 96.81 4,411,104 -1.09(-1.11%)
Apr 20, 2011 95.04 98.85 92.00 97.90 13,588,274 +11.93(+13.88%)
Apr 19, 2011 86.58 86.95 84.06 85.97 4,008,714 -0.53(-0.61%)
Apr 18, 2011 84.56 86.76 84.33 86.50 2,696,054 +0.51(+0.59%)
Apr 15, 2011 86.05 87.09 85.50 85.99 2,104,236 -0.36(-0.42%)
Apr 14, 2011 86.57 87.35 85.42 86.35 2,452,590 -0.94(-1.08%)
Apr 13, 2011 85.64 87.80 85.31 87.29 3,842,680 +2.38(+2.80%)
Apr 12, 2011 82.51 84.95 81.30 84.91 3,366,477 +2.01(+2.42%)
Apr 11, 2011 82.82 84.07 82.41 82.90 2,214,189 +0.13(+0.16%)
Apr 08, 2011 80.95 83.38 80.60 82.77 4,223,581 +2.19(+2.72%)
Apr 07, 2011 78.87 80.70 78.68 80.58 1,923,433 +1.50(+1.90%)
Apr 06, 2011 79.00 79.49 77.76 79.08 1,994,349 +0.54(+0.69%)
Apr 05, 2011 78.58 79.59 77.82 78.54 2,498,225 -0.35(-0.44%)
Apr 04, 2011 81.40 81.50 78.50 78.89 2,750,099 -2.36(-2.90%)
Apr 01, 2011 81.93 82.67 81.11 81.25 2,777,358 -0.29(-0.36%)
Mar 31, 2011 82.13 82.49 81.15 81.54 1,799,155 -0.94(-1.14%)
Mar 30, 2011 81.41 82.64 80.33 82.48 2,489,030 +2.30(+2.87%)
Mar 29, 2011 78.50 80.29 77.96 80.18 1,516,146 +1.34(+1.70%)
Mar 28, 2011 81.10 81.33 78.71 78.84 1,944,372 -2.20(-2.71%)
Mar 25, 2011 81.84 81.95 80.18 81.04 2,492,451 -0.39(-0.48%)
Mar 24, 2011 78.21 81.65 78.08 81.43 3,543,954 +4.69(+6.11%)
Mar 23, 2011 76.69 77.13 75.56 76.74 1,640,759 -0.01(-0.01%)
Mar 22, 2011 78.03 78.25 76.01 76.75 2,229,292 +0.30(+0.39%)
Mar 21, 2011 76.52 76.91 76.12 76.45 2,114,341 +1.64(+2.19%)
Mar 18, 2011 77.91 77.91 74.04 74.81 4,007,508 -2.21(-2.87%)
Mar 17, 2011 79.39 79.39 76.86 77.02 2,102,529 -0.96(-1.23%)
Mar 16, 2011 78.75 80.08 77.23 77.98 2,351,081 -0.77(-0.98%)
Mar 15, 2011 78.81 80.47 78.43 78.75 2,227,094 -1.72(-2.14%)
Mar 14, 2011 81.92 83.07 79.81 80.47 2,571,270 -2.55(-3.07%)
Mar 11, 2011 81.66 83.37 81.50 83.02 1,066,355 +0.74(+0.90%)
Mar 10, 2011 82.90 83.03 80.43 82.28 2,169,362 -2.02(-2.40%)
Mar 09, 2011 82.29 85.06 82.11 84.30 1,944,323 +1.67(+2.02%)
Mar 08, 2011 82.30 83.48 81.88 82.63 1,521,741 +0.33(+0.40%)
Mar 07, 2011 85.21 86.09 81.75 82.30 2,245,312 -2.90(-3.40%)
Mar 04, 2011 85.35 85.79 84.00 85.20 1,535,200 +0.00(+0.00%)
Mar 03, 2011 84.32 85.56 84.18 85.20 1,721,106 +1.88(+2.26%)
Mar 02, 2011 81.53 84.30 81.33 83.32 1,935,309 +1.65(+2.02%)
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.