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 )

123.65 USD +1.00 (+0.82%)
Streaming Delayed Price Updated: 11:37 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 122.85 125.25 120.00 124.83 3,686,600 +4.48(+3.72%)
Oct 30, 2007 120.00 123.46 117.00 120.35 3,497,912 -0.43(-0.36%)
Oct 29, 2007 114.60 121.42 113.59 120.78 5,743,400 +8.69(+7.75%)
Oct 26, 2007 115.99 116.40 109.70 112.09 4,344,600 -1.91(-1.68%)
Oct 25, 2007 111.70 115.95 106.50 114.00 9,960,200 +10.48(+10.12%)
Oct 24, 2007 108.77 111.00 102.26 103.52 9,528,600 -2.63(-2.48%)
Oct 23, 2007 105.99 107.51 103.10 106.15 4,420,400 +3.77(+3.68%)
Oct 22, 2007 95.20 102.50 91.55 102.38 4,354,200 +4.64(+4.75%)
Oct 19, 2007 100.72 101.94 97.05 97.74 3,487,000 -3.81(-3.75%)
Oct 18, 2007 102.00 103.60 100.24 101.55 1,940,500 -2.40(-2.31%)
Oct 17, 2007 103.04 105.40 101.51 103.95 4,330,200 +4.05(+4.05%)
Oct 16, 2007 97.10 101.18 95.02 99.90 4,283,100 +1.14(+1.15%)
Oct 15, 2007 104.49 105.50 96.29 98.76 4,837,100 -4.22(-4.10%)
Oct 12, 2007 103.13 107.37 98.05 102.98 6,357,385 +0.29(+0.28%)
Oct 11, 2007 109.98 114.88 99.06 102.69 11,094,900 -4.35(-4.06%)
Oct 10, 2007 102.51 107.49 101.61 107.04 4,767,400 +5.43(+5.34%)
Oct 09, 2007 97.22 101.89 96.11 101.61 5,865,600 +6.52(+6.86%)
Oct 08, 2007 91.21 95.90 91.15 95.09 3,030,200 +3.96(+4.35%)
Oct 05, 2007 91.59 92.15 89.22 91.13 1,881,600 +1.56(+1.74%)
Oct 04, 2007 89.15 90.50 88.00 89.57 1,754,900 +1.32(+1.50%)
Oct 03, 2007 92.43 93.98 87.50 88.25 3,966,000 -4.17(-4.51%)
Oct 02, 2007 88.97 92.52 88.36 92.42 2,869,800 +3.80(+4.29%)
Oct 01, 2007 84.75 89.23 83.62 88.62 3,845,800 +3.62(+4.26%)
Sep 28, 2007 83.89 85.52 82.50 85.00 3,420,600 +1.88(+2.26%)
Sep 27, 2007 83.05 84.05 82.05 83.12 1,855,400 +0.76(+0.92%)
Sep 26, 2007 83.99 84.40 82.11 82.36 1,539,110 -0.87(-1.05%)
Sep 25, 2007 82.31 85.00 82.00 83.23 2,964,200 -0.60(-0.72%)
Sep 24, 2007 81.00 85.17 80.32 83.83 5,651,950 +4.52(+5.70%)
Sep 21, 2007 77.35 79.31 76.60 79.31 4,114,300 +2.66(+3.47%)
Sep 20, 2007 77.66 79.27 76.17 76.65 2,431,100 -0.95(-1.22%)
Sep 19, 2007 75.30 78.83 74.86 77.60 4,228,340 +3.70(+5.01%)
Sep 18, 2007 73.70 75.75 72.80 73.90 2,931,900 +0.20(+0.27%)
Sep 17, 2007 75.50 77.60 73.19 73.70 4,762,000 -4.22(-5.42%)
Sep 14, 2007 77.22 79.55 76.55 77.92 3,093,200 +0.13(+0.17%)
Sep 13, 2007 79.55 80.55 76.53 77.79 3,253,275 -0.51(-0.65%)
Sep 12, 2007 78.44 80.65 77.06 78.30 6,005,690 +1.65(+2.15%)
Sep 11, 2007 78.70 82.75 76.50 76.65 10,590,750 -0.11(-0.14%)
Sep 10, 2007 71.99 79.15 68.85 76.76 6,667,900 +7.26(+10.45%)
Sep 07, 2007 67.01 71.30 66.80 69.50 2,668,300 -0.29(-0.42%)
Sep 06, 2007 64.60 70.10 64.09 69.79 2,600,500 +5.58(+8.69%)
Sep 05, 2007 66.55 66.59 63.65 64.21 2,245,400 -3.24(-4.80%)
Sep 04, 2007 69.06 69.13 67.25 67.45 1,353,700 -1.44(-2.09%)
Aug 31, 2007 69.82 70.11 68.54 68.89 921,700 +0.43(+0.63%)
Aug 30, 2007 67.58 70.00 66.25 68.46 1,731,300 +0.26(+0.38%)
Aug 29, 2007 72.00 72.48 67.15 68.20 3,580,600 -1.58(-2.26%)
Aug 28, 2007 71.90 72.10 66.50 69.78 3,664,100 -2.52(-3.49%)
Aug 27, 2007 71.73 73.35 71.01 72.30 2,392,800 +1.00(+1.40%)
Aug 24, 2007 70.20 72.65 69.45 71.30 3,812,300 +1.10(+1.57%)
Aug 23, 2007 68.07 70.88 65.01 70.20 4,341,200 +3.35(+5.01%)
Aug 22, 2007 70.18 73.95 66.56 66.85 10,125,100 +0.86(+1.30%)
Aug 21, 2007 57.25 66.59 56.50 65.99 7,369,700 +8.66(+15.11%)
Aug 20, 2007 56.05 57.50 55.61 57.33 2,140,800 +1.78(+3.20%)
Aug 17, 2007 59.00 59.00 54.45 55.55 3,086,100 -1.44(-2.53%)
Aug 16, 2007 60.99 61.49 52.71 56.99 6,908,900 -0.72(-1.25%)
Aug 15, 2007 52.11 59.87 51.50 57.71 10,677,900 +6.71(+13.16%)
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.