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 28, 2018 155.48 157.65 155.24 156.06 993,000 +0.23(+0.15%)
Sep 27, 2018 155.74 156.85 154.05 155.83 890,120 -0.01(-0.01%)
Sep 26, 2018 157.84 159.47 155.74 155.84 2,555,091 -2.22(-1.40%)
Sep 25, 2018 153.62 158.48 153.48 158.06 2,531,092 +4.58(+2.98%)
Sep 24, 2018 152.43 154.44 150.60 153.48 837,792 +1.39(+0.91%)
Sep 21, 2018 153.19 153.46 151.81 152.09 1,662,900 -0.91(-0.59%)
Sep 20, 2018 151.23 153.04 150.36 153.00 1,035,543 +2.25(+1.49%)
Sep 19, 2018 153.04 153.04 148.60 150.75 1,563,747 -2.65(-1.73%)
Sep 18, 2018 156.43 158.80 153.38 153.40 1,928,908 -3.61(-2.30%)
Sep 17, 2018 161.22 162.47 156.10 157.01 1,512,204 -5.64(-3.47%)
Sep 14, 2018 155.04 162.98 154.75 162.65 2,132,600 +8.05(+5.21%)
Sep 13, 2018 154.50 155.72 154.50 154.60 1,745,513 +0.28(+0.18%)
Sep 12, 2018 153.94 154.68 151.63 154.32 1,188,701 +0.28(+0.18%)
Sep 11, 2018 153.77 155.14 153.63 154.04 1,102,830 +0.25(+0.16%)
Sep 10, 2018 152.57 154.26 152.00 153.79 1,420,274 +1.86(+1.22%)
Sep 07, 2018 152.90 154.19 151.65 151.93 904,900 -1.90(-1.24%)
Sep 06, 2018 151.05 154.24 150.08 153.83 1,274,549 +2.71(+1.79%)
Sep 05, 2018 152.41 152.94 149.62 151.12 991,653 -1.65(-1.08%)
Sep 04, 2018 151.72 152.89 149.90 152.77 834,600 -0.49(-0.32%)
Aug 31, 2018 153.26 153.26 153.26 0 -1.40(-0.91%)
Aug 30, 2018 149.57 156.72 149.35 154.66 2,508,401 +4.23(+2.81%)
Aug 29, 2018 149.01 150.82 147.89 150.43 1,461,070 +1.93(+1.30%)
Aug 28, 2018 150.37 150.55 146.25 148.50 1,828,089 -1.53(-1.02%)
Aug 27, 2018 153.58 154.40 149.45 150.03 1,876,281 -1.34(-0.89%)
Aug 24, 2018 150.00 152.63 148.03 151.37 3,025,500 -3.40(-2.20%)
Aug 23, 2018 154.65 156.42 152.64 154.77 2,213,141 +0.49(+0.32%)
Aug 22, 2018 151.20 154.65 151.05 154.28 934,244 +2.60(+1.71%)
Aug 21, 2018 152.02 152.97 151.31 151.68 1,025,943 +0.06(+0.04%)
Aug 20, 2018 151.51 152.82 150.84 151.62 1,134,820 +0.74(+0.49%)
Aug 17, 2018 151.68 153.05 150.37 150.88 1,108,700 -1.05(-0.69%)
Aug 16, 2018 153.65 153.89 150.68 151.93 1,611,333 -0.11(-0.07%)
Aug 15, 2018 151.23 152.49 149.27 152.04 859,894 -0.21(-0.14%)
Aug 14, 2018 152.14 152.64 151.00 152.25 571,455 +0.31(+0.20%)
Aug 13, 2018 153.54 153.54 151.27 151.94 643,227 -1.27(-0.83%)
Aug 10, 2018 152.46 154.45 151.50 153.21 508,000 -0.55(-0.36%)
Aug 09, 2018 152.85 154.09 152.85 153.76 546,083 +0.92(+0.60%)
Aug 08, 2018 153.29 154.19 152.25 152.84 467,005 -0.22(-0.14%)
Aug 07, 2018 152.59 154.49 152.06 153.06 1,120,206 +1.68(+1.11%)
Aug 06, 2018 149.85 151.73 149.82 151.38 738,797 +1.93(+1.29%)
Aug 03, 2018 149.65 149.90 147.55 149.45 1,289,400 +1.38(+0.93%)
Aug 02, 2018 144.21 148.36 144.21 148.07 913,735 +3.49(+2.41%)
Aug 01, 2018 144.16 146.18 143.98 144.58 1,301,416 -0.01(-0.01%)
Jul 31, 2018 143.88 146.38 143.24 144.59 1,136,722 +0.17(+0.12%)
Jul 30, 2018 148.34 148.71 144.11 144.42 1,189,344 -4.38(-2.94%)
Jul 27, 2018 150.74 151.29 146.50 148.80 812,300 -1.98(-1.31%)
Jul 26, 2018 152.82 148.86 150.78 882,875 -0.37(-0.24%)
Jul 25, 2018 149.00 151.15 148.03 151.15 551,629 +1.95(+1.31%)
Jul 24, 2018 152.24 152.27 148.21 149.20 1,065,930 -1.74(-1.15%)
Jul 23, 2018 151.49 152.44 150.45 150.94 853,082 -1.31(-0.86%)
Jul 20, 2018 152.04 152.98 151.34 152.25 1,658,694 +0.25(+0.16%)
Jul 19, 2018 153.57 154.00 150.88 152.00 1,629,956 -1.95(-1.27%)
Jul 18, 2018 155.01 155.69 153.84 153.95 1,440,845 -1.16(-0.75%)
Jul 17, 2018 154.48 156.38 154.14 155.11 1,151,068 -0.13(-0.08%)
Jul 16, 2018 155.59 156.40 154.79 155.24 1,245,249 +0.19(+0.12%)
Jul 13, 2018 155.44 155.82 153.36 155.05 1,604,625 -0.22(-0.14%)
Jul 12, 2018 154.76 155.92 154.50 155.27 1,975,889 +1.68(+1.09%)
Jul 11, 2018 154.03 155.15 152.63 153.59 2,342,324 -1.91(-1.23%)
Jul 10, 2018 154.36 157.02 154.05 155.50 2,115,014 +0.67(+0.43%)
Jul 09, 2018 158.04 158.45 153.58 154.83 2,726,183 -2.85(-1.81%)
Jul 06, 2018 157.43 158.24 156.26 157.68 1,509,700 -0.37(-0.23%)
Jul 05, 2018 161.17 157.49 158.05 3,521,531 -2.32(-1.45%)
Jul 03, 2018 160.37 160.37 160.37 0 -1.65(-1.02%)
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.