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 )

116.19 -3.24 (-2.71%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 100.23 101.30 98.80 100.34 1,880,027 -1.16(-1.14%)
Jul 28, 2011 101.15 103.31 100.00 101.50 1,762,023 +0.59(+0.58%)
Jul 27, 2011 105.02 105.04 100.82 100.91 2,548,172 -5.20(-4.90%)
Jul 26, 2011 107.11 107.59 104.62 106.11 3,465,514 -1.64(-1.52%)
Jul 25, 2011 104.65 108.12 104.51 107.75 2,147,017 +1.03(+0.97%)
Jul 22, 2011 106.82 107.45 106.45 106.72 1,804,679 +1.82(+1.73%)
Jul 21, 2011 103.91 106.83 102.83 104.90 3,167,171 -1.01(-0.95%)
Jul 20, 2011 109.71 111.43 105.06 105.91 5,932,012 -0.11(-0.10%)
Jul 19, 2011 103.37 106.21 102.50 106.02 5,235,521 +5.24(+5.20%)
Jul 18, 2011 101.84 103.50 100.54 100.78 2,125,739 -1.89(-1.84%)
Jul 15, 2011 102.00 102.67 100.40 102.67 2,230,130 +2.12(+2.11%)
Jul 14, 2011 101.32 103.42 99.52 100.55 2,590,756 +0.27(+0.27%)
Jul 13, 2011 102.11 103.67 100.16 100.28 2,231,487 -0.12(-0.12%)
Jul 12, 2011 103.03 103.24 99.80 100.40 3,133,348 -1.73(-1.69%)
Jul 11, 2011 103.19 104.79 100.91 102.13 2,187,506 -2.87(-2.73%)
Jul 08, 2011 101.74 105.09 101.39 105.00 2,643,675 +2.02(+1.96%)
Jul 07, 2011 104.85 105.47 101.68 102.98 3,112,684 -0.95(-0.91%)
Jul 06, 2011 100.96 104.29 100.25 103.93 2,736,840 +2.66(+2.63%)
Jul 05, 2011 100.00 101.30 99.18 101.27 1,903,452 +1.37(+1.37%)
Jul 01, 2011 100.03 100.34 98.10 99.90 2,416,717 -0.33(-0.33%)
Jun 30, 2011 97.25 101.10 97.02 100.23 2,388,279 +3.41(+3.52%)
Jun 29, 2011 97.55 97.67 95.90 96.82 1,751,545 -0.36(-0.37%)
Jun 28, 2011 97.53 99.99 96.75 97.18 2,134,412 -0.42(-0.43%)
Jun 27, 2011 94.06 97.99 93.08 97.60 1,843,793 +3.36(+3.57%)
Jun 24, 2011 95.35 95.91 93.65 94.24 1,632,771 -1.72(-1.79%)
Jun 23, 2011 92.79 96.02 92.33 95.96 2,206,051 +1.69(+1.79%)
Jun 22, 2011 94.30 96.34 94.03 94.27 1,446,382 -0.25(-0.26%)
Jun 21, 2011 91.80 94.63 91.22 94.52 1,373,629 +3.47(+3.81%)
Jun 20, 2011 90.93 91.22 90.61 91.05 1,051,900 +0.26(+0.29%)
Jun 17, 2011 91.77 92.52 90.42 90.79 1,604,882 +0.33(+0.36%)
Jun 16, 2011 91.31 91.84 88.76 90.46 2,071,791 -0.85(-0.93%)
Jun 15, 2011 93.81 95.17 91.16 91.31 2,243,931 -3.60(-3.79%)
Jun 14, 2011 93.90 96.52 93.65 94.91 1,687,098 +2.09(+2.25%)
Jun 13, 2011 93.37 94.77 92.26 92.82 1,270,123 -0.64(-0.68%)
Jun 10, 2011 94.24 95.41 93.00 93.46 1,631,380 -1.14(-1.21%)
Jun 09, 2011 92.85 95.06 92.72 94.60 1,868,190 +2.29(+2.48%)
Jun 08, 2011 93.64 94.04 91.26 92.31 2,052,594 -1.83(-1.94%)
Jun 07, 2011 93.37 95.00 92.08 94.14 1,733,425 +0.99(+1.06%)
Jun 06, 2011 94.50 95.90 92.82 93.15 1,660,527 -1.84(-1.94%)
Jun 03, 2011 96.00 97.81 94.26 94.99 2,262,201 +0.34(+0.36%)
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%)
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.