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 )

120.38 USD -1.52 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 93.88 94.46 92.56 93.84 1,516,590 -0.26(-0.28%)
Sep 29, 2014 92.68 94.60 92.50 94.10 1,009,973 -0.05(-0.05%)
Sep 26, 2014 92.98 94.36 92.25 94.15 1,398,368 +1.42(+1.53%)
Sep 25, 2014 95.11 95.55 92.63 92.73 1,508,666 -2.69(-2.82%)
Sep 24, 2014 95.44 95.85 94.47 95.42 910,455 -0.18(-0.19%)
Sep 23, 2014 96.21 97.00 95.60 95.60 1,496,309 -0.56(-0.58%)
Sep 22, 2014 94.42 98.20 93.14 96.16 4,103,616 +2.02(+2.15%)
Sep 19, 2014 96.10 97.35 94.10 94.14 2,259,199 -2.20(-2.28%)
Sep 18, 2014 94.74 96.62 94.70 96.34 1,433,628 +1.84(+1.95%)
Sep 17, 2014 94.67 96.01 94.18 94.50 846,247 -0.64(-0.67%)
Sep 16, 2014 93.75 95.80 93.65 95.14 1,155,657 +1.00(+1.06%)
Sep 15, 2014 95.69 95.80 93.27 94.14 2,725,374 -1.61(-1.68%)
Sep 12, 2014 96.59 96.91 95.34 95.75 2,752,504 -0.95(-0.98%)
Sep 11, 2014 97.72 98.00 96.09 96.70 3,376,865 -0.68(-0.70%)
Sep 10, 2014 95.60 97.64 95.59 97.38 1,499,561 +1.89(+1.98%)
Sep 09, 2014 94.35 95.95 94.25 95.49 1,447,488 +0.90(+0.95%)
Sep 08, 2014 95.45 96.04 94.07 94.59 1,721,222 -0.81(-0.85%)
Sep 05, 2014 96.70 96.82 95.07 95.40 1,648,653 -0.86(-0.89%)
Sep 04, 2014 98.35 98.35 95.79 96.26 1,454,949 -1.73(-1.77%)
Sep 03, 2014 98.72 99.71 97.86 97.99 778,090 -0.99(-1.00%)
Sep 02, 2014 98.24 99.59 97.75 98.98 1,190,825 +0.40(+0.41%)
Aug 29, 2014 98.06 98.58 98.58 98.58 1,193,200 +0.66(+0.67%)
Aug 28, 2014 97.20 98.09 96.81 97.92 1,088,846 +0.42(+0.43%)
Aug 27, 2014 98.10 98.50 97.35 97.50 1,251,820 -0.30(-0.31%)
Aug 26, 2014 100.03 100.19 96.83 97.80 3,874,918 -2.98(-2.96%)
Aug 25, 2014 102.57 102.99 99.45 100.78 1,889,101 -1.46(-1.43%)
Aug 22, 2014 102.78 103.24 102.18 102.24 1,037,359 -0.33(-0.32%)
Aug 21, 2014 103.65 103.65 102.46 102.57 1,218,815 -1.07(-1.03%)
Aug 20, 2014 102.70 103.77 102.29 103.64 1,019,849 +0.95(+0.93%)
Aug 19, 2014 103.31 103.86 102.01 102.69 1,544,792 -0.54(-0.52%)
Aug 18, 2014 101.57 103.55 101.54 103.23 1,747,329 +1.97(+1.95%)
Aug 15, 2014 101.25 101.72 100.54 101.26 1,448,985 +0.34(+0.34%)
Aug 14, 2014 99.87 101.19 99.83 100.92 1,899,184 +0.84(+0.84%)
Aug 13, 2014 99.38 100.29 98.60 100.08 1,033,825 +1.05(+1.06%)
Aug 12, 2014 99.71 100.11 98.46 99.03 891,698 -1.16(-1.16%)
Aug 11, 2014 98.90 101.15 98.61 100.19 959,778 +1.58(+1.60%)
Aug 08, 2014 98.61 99.54 98.43 98.61 884,268 -0.16(-0.16%)
Aug 07, 2014 100.90 100.90 98.48 98.77 1,128,713 -1.23(-1.23%)
Aug 06, 2014 98.44 100.95 98.01 100.00 1,375,471 +1.34(+1.36%)
Aug 05, 2014 99.58 99.83 98.15 98.66 1,892,312 -1.37(-1.37%)
Aug 04, 2014 98.30 100.44 98.14 100.03 1,355,773 +1.70(+1.73%)
Aug 01, 2014 98.84 100.49 98.10 98.33 1,976,599 -1.03(-1.04%)
Jul 31, 2014 100.56 101.94 99.30 99.36 1,909,695 -2.47(-2.43%)
Jul 30, 2014 99.27 102.31 98.99 101.83 3,189,219 +3.22(+3.27%)
Jul 29, 2014 97.66 99.14 97.38 98.61 1,772,338 +1.11(+1.14%)
Jul 28, 2014 97.34 98.02 96.90 97.50 1,698,684 +0.27(+0.28%)
Jul 25, 2014 95.92 98.03 95.53 97.23 1,739,549 +0.62(+0.64%)
Jul 24, 2014 94.81 96.62 93.10 96.61 2,368,913 +2.09(+2.21%)
Jul 23, 2014 97.92 99.36 94.12 94.52 4,017,435 -1.51(-1.57%)
Jul 22, 2014 93.22 97.00 93.07 96.03 3,373,333 +3.08(+3.31%)
Jul 21, 2014 95.15 96.45 92.87 92.95 3,253,152 -2.36(-2.48%)
Jul 18, 2014 93.78 95.87 93.53 95.31 1,256,212 +2.18(+2.34%)
Jul 17, 2014 93.91 95.59 92.92 93.13 1,449,933 -0.92(-0.98%)
Jul 16, 2014 95.77 95.77 93.86 94.05 1,377,967 -0.77(-0.81%)
Jul 15, 2014 95.70 96.04 94.46 94.82 1,160,715 -1.15(-1.20%)
Jul 14, 2014 94.63 96.19 93.87 95.97 816,291 +1.81(+1.92%)
Jul 11, 2014 95.80 95.97 94.00 94.16 784,805 -1.29(-1.35%)
Jul 10, 2014 93.42 96.40 93.10 95.45 807,402 +0.73(+0.77%)
Jul 09, 2014 93.65 95.59 93.38 94.72 1,125,706 -0.50(-0.53%)
Jul 08, 2014 96.44 97.09 94.91 95.22 1,485,217 -1.87(-1.93%)
Jul 07, 2014 97.99 98.31 97.00 97.09 813,992 -1.24(-1.26%)
Jul 03, 2014 98.09 98.33 98.33 98.33 738,600 +0.74(+0.76%)
Jul 02, 2014 98.16 99.13 97.14 97.59 977,671 -0.70(-0.71%)
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.