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: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 107.05 109.90 106.78 108.02 1,620,202 +1.73(+1.63%)
Mar 28, 2014 107.16 108.62 105.58 106.29 1,545,774 -0.37(-0.35%)
Mar 27, 2014 105.55 108.26 104.30 106.66 2,119,931 +1.10(+1.04%)
Mar 26, 2014 110.73 111.38 104.69 105.56 4,441,785 -4.52(-4.11%)
Mar 25, 2014 109.06 110.58 107.79 110.08 2,213,350 +1.32(+1.21%)
Mar 24, 2014 110.81 111.02 106.63 108.76 2,622,757 -0.45(-0.41%)
Mar 21, 2014 111.19 111.45 108.29 109.21 1,914,526 -1.46(-1.32%)
Mar 20, 2014 108.85 111.04 108.75 110.67 1,441,253 +1.32(+1.21%)
Mar 19, 2014 109.55 109.86 108.26 109.35 2,497,574 -0.87(-0.79%)
Mar 18, 2014 110.00 110.67 109.75 110.22 2,318,319 +0.48(+0.44%)
Mar 17, 2014 106.83 110.00 106.51 109.74 3,130,305 +4.24(+4.02%)
Mar 14, 2014 104.10 105.78 103.52 105.50 1,194,225 +1.53(+1.47%)
Mar 13, 2014 107.35 107.86 103.29 103.97 3,039,232 -2.90(-2.71%)
Mar 12, 2014 103.68 107.45 103.68 106.87 3,492,335 +3.12(+3.01%)
Mar 11, 2014 104.08 106.46 103.08 103.75 3,532,760 +0.72(+0.70%)
Mar 10, 2014 101.88 103.03 100.93 103.03 2,053,080 +1.52(+1.50%)
Mar 07, 2014 102.49 102.51 100.69 101.51 1,374,184 -0.45(-0.44%)
Mar 06, 2014 103.08 103.42 101.89 101.96 1,265,150 -0.87(-0.85%)
Mar 05, 2014 100.44 103.44 100.11 102.83 3,115,262 +1.79(+1.77%)
Mar 04, 2014 97.37 101.43 97.29 101.04 4,202,654 +5.39(+5.64%)
Mar 03, 2014 92.82 96.04 92.73 95.65 1,417,386 -0.40(-0.42%)
Feb 28, 2014 98.00 98.00 95.34 96.05 1,653,476 -1.73(-1.77%)
Feb 27, 2014 97.19 98.32 95.74 97.78 1,675,112 +0.09(+0.09%)
Feb 26, 2014 96.64 99.22 96.28 97.69 2,255,568 +1.44(+1.50%)
Feb 25, 2014 96.60 96.93 95.94 96.25 1,027,647 -0.44(-0.46%)
Feb 24, 2014 96.24 97.50 96.07 96.69 1,280,864 +0.28(+0.29%)
Feb 21, 2014 95.89 97.20 95.38 96.41 1,509,666 +0.59(+0.62%)
Feb 20, 2014 94.49 95.95 94.02 95.82 1,773,017 +1.49(+1.58%)
Feb 19, 2014 95.25 95.86 94.20 94.33 1,781,509 -1.28(-1.34%)
Feb 18, 2014 94.85 96.49 94.65 95.61 3,178,844 +0.41(+0.43%)
Feb 14, 2014 94.33 95.20 95.20 95.20 3,470,200 +1.48(+1.58%)
Feb 13, 2014 92.83 94.42 92.56 93.72 1,831,340 +0.19(+0.20%)
Feb 12, 2014 93.00 94.86 92.66 93.53 2,070,681 +0.47(+0.51%)
Feb 11, 2014 93.04 93.79 92.16 93.06 1,593,599 -0.01(-0.01%)
Feb 10, 2014 91.63 93.20 91.14 93.07 2,083,961 +1.35(+1.47%)
Feb 07, 2014 91.02 91.81 90.15 91.72 2,245,367 +0.79(+0.87%)
Feb 06, 2014 89.92 91.03 89.28 90.93 2,317,778 +1.33(+1.48%)
Feb 05, 2014 88.00 89.90 87.10 89.60 2,674,969 +1.52(+1.73%)
Feb 04, 2014 87.63 88.61 86.88 88.08 2,866,431 +0.98(+1.13%)
Feb 03, 2014 89.39 90.52 86.91 87.10 3,204,103 -3.04(-3.37%)
Jan 31, 2014 90.32 90.95 89.38 90.14 2,522,315 -0.63(-0.69%)
Jan 30, 2014 93.48 93.49 90.58 90.77 3,761,982 -0.95(-1.04%)
Jan 29, 2014 93.29 96.68 91.41 91.72 5,796,981 -3.22(-3.39%)
Jan 28, 2014 93.61 95.71 93.40 94.94 3,562,617 +1.83(+1.97%)
Jan 27, 2014 95.00 95.57 92.25 93.11 3,267,378 -1.83(-1.93%)
Jan 24, 2014 97.70 97.70 94.66 94.94 2,563,524 -2.76(-2.82%)
Jan 23, 2014 96.87 98.38 96.60 97.70 1,908,591 -0.81(-0.82%)
Jan 22, 2014 96.01 99.94 95.25 98.51 4,276,840 +1.15(+1.18%)
Jan 21, 2014 98.00 99.17 96.21 97.36 2,112,123 -0.84(-0.86%)
Jan 17, 2014 98.35 98.20 98.20 98.20 2,927,000 -1.13(-1.14%)
Jan 16, 2014 99.79 101.52 98.22 99.33 3,110,448 +1.00(+1.02%)
Jan 15, 2014 96.73 98.61 96.73 98.33 2,303,770 +1.60(+1.65%)
Jan 14, 2014 93.48 97.07 93.23 96.73 3,293,913 +3.72(+4.00%)
Jan 13, 2014 93.51 94.10 92.63 93.01 1,188,335 -0.25(-0.27%)
Jan 10, 2014 93.39 94.88 92.17 93.26 1,505,644 +0.42(+0.45%)
Jan 09, 2014 93.51 93.92 92.12 92.84 921,513 -0.61(-0.65%)
Jan 08, 2014 94.51 95.54 92.89 93.45 2,004,451 -1.26(-1.33%)
Jan 07, 2014 89.85 94.87 89.85 94.71 4,447,056 +5.64(+6.33%)
Jan 06, 2014 89.68 90.00 88.59 89.07 903,342 -0.35(-0.39%)
Jan 03, 2014 89.49 90.00 89.28 89.42 729,646 -0.08(-0.09%)
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.