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 )

124.71 USD -0.25 (-0.20%)
Streaming Delayed Price Updated: 10:07 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 85.51 85.64 83.92 84.15 859,464 -0.71(-0.84%)
Aug 29, 2013 83.94 85.25 83.66 84.86 879,837 +1.04(+1.24%)
Aug 28, 2013 83.30 84.34 83.12 83.82 948,528 +0.43(+0.52%)
Aug 27, 2013 85.28 86.23 82.90 83.39 2,786,092 -3.13(-3.62%)
Aug 26, 2013 87.84 88.50 86.19 86.52 1,777,178 -1.28(-1.46%)
Aug 23, 2013 87.26 88.38 86.73 87.80 2,522,913 +2.34(+2.74%)
Aug 22, 2013 84.41 85.77 84.36 85.46 839,070 +1.15(+1.36%)
Aug 21, 2013 83.30 85.35 83.30 84.31 1,489,084 +0.87(+1.04%)
Aug 20, 2013 83.69 83.85 83.16 83.44 1,034,458 +0.08(+0.10%)
Aug 19, 2013 83.70 85.06 83.06 83.36 1,586,662 -0.61(-0.73%)
Aug 16, 2013 83.85 84.35 83.58 83.97 1,285,196 +0.01(+0.01%)
Aug 15, 2013 84.66 84.66 83.02 83.96 1,859,161 -1.73(-2.02%)
Aug 14, 2013 85.92 86.69 85.40 85.69 1,285,263 -0.19(-0.22%)
Aug 13, 2013 85.98 86.23 85.30 85.88 1,432,159 -0.14(-0.16%)
Aug 12, 2013 84.35 86.29 84.26 86.02 1,417,728 +1.03(+1.21%)
Aug 09, 2013 84.91 85.84 84.40 84.99 2,076,171 +0.04(+0.05%)
Aug 08, 2013 83.43 86.00 83.25 84.95 2,830,063 +2.08(+2.51%)
Aug 07, 2013 82.10 82.87 81.60 82.87 1,732,340 +0.30(+0.36%)
Aug 06, 2013 82.28 82.89 81.81 82.57 1,066,853 -0.01(-0.01%)
Aug 05, 2013 81.98 83.36 81.69 82.58 1,314,378 +0.41(+0.50%)
Aug 02, 2013 81.64 82.39 81.26 82.17 1,390,906 +0.07(+0.09%)
Aug 01, 2013 82.43 83.02 81.43 82.10 1,872,323 -0.09(-0.11%)
Jul 31, 2013 83.00 83.49 81.63 82.19 1,964,511 -0.36(-0.44%)
Jul 30, 2013 83.54 83.66 82.14 82.55 1,755,335 -0.51(-0.61%)
Jul 29, 2013 81.96 83.39 81.41 83.06 2,082,579 +0.70(+0.85%)
Jul 26, 2013 83.15 83.75 82.25 82.36 2,003,144 -1.68(-2.00%)
Jul 25, 2013 82.10 84.77 81.09 84.04 4,213,789 +0.84(+1.01%)
Jul 24, 2013 80.49 84.21 79.41 83.20 13,268,919 +11.92(+16.72%)
Jul 23, 2013 70.20 71.55 70.09 71.28 5,776,442 +1.38(+1.97%)
Jul 22, 2013 70.14 70.84 69.86 69.90 1,873,962 -0.73(-1.03%)
Jul 19, 2013 71.01 71.42 70.56 70.63 1,280,451 -1.07(-1.49%)
Jul 18, 2013 71.91 72.54 71.43 71.70 940,131 -0.08(-0.11%)
Jul 17, 2013 72.11 72.32 70.68 71.78 1,027,023 -0.24(-0.33%)
Jul 16, 2013 70.90 72.42 70.82 72.02 2,029,556 +1.01(+1.42%)
Jul 15, 2013 70.47 71.34 69.80 71.01 941,145 +0.51(+0.72%)
Jul 12, 2013 70.59 71.35 70.11 70.50 3,187,677 -0.78(-1.09%)
Jul 11, 2013 67.96 71.29 67.94 71.28 3,208,133 +4.14(+6.17%)
Jul 10, 2013 66.68 67.73 66.49 67.14 1,630,159 +1.01(+1.53%)
Jul 09, 2013 65.76 66.41 65.46 66.13 2,484,977 +0.55(+0.84%)
Jul 08, 2013 66.72 66.87 65.36 65.58 1,387,865 -0.93(-1.40%)
Jul 05, 2013 65.88 66.71 65.81 66.51 980,467 +0.92(+1.40%)
Jul 03, 2013 65.30 66.15 65.02 65.59 828,055 -0.01(-0.02%)
Jul 02, 2013 66.72 66.79 65.39 65.60 1,756,827 -1.18(-1.77%)
Jul 01, 2013 67.21 67.69 66.67 66.78 1,969,090 -0.21(-0.31%)
Jun 28, 2013 67.19 67.25 65.41 66.99 2,638,552 -0.21(-0.31%)
Jun 26, 2013 65.76 67.85 65.76 67.20 1,652,821 +1.67(+2.55%)
Jun 25, 2013 66.24 66.44 64.87 65.53 2,474,113 -0.40(-0.61%)
Jun 24, 2013 66.87 66.88 64.86 65.93 2,939,041 -1.77(-2.61%)
Jun 21, 2013 69.53 69.90 67.18 67.70 3,274,657 -2.13(-3.05%)
Jun 20, 2013 70.73 70.73 69.69 69.83 2,614,495 -1.17(-1.65%)
Jun 19, 2013 70.45 71.79 69.69 71.00 2,684,638 +0.74(+1.05%)
Jun 18, 2013 69.91 70.60 69.86 70.26 1,247,686 +0.34(+0.49%)
Jun 17, 2013 70.06 70.84 69.30 69.92 1,235,681 +0.19(+0.27%)
Jun 14, 2013 70.62 71.45 69.67 69.73 1,834,104 -0.81(-1.15%)
Jun 13, 2013 70.52 71.12 69.56 70.54 2,086,513 +0.00(+0.00%)
Jun 12, 2013 71.68 72.26 70.16 70.54 1,978,207 -0.28(-0.40%)
Jun 11, 2013 69.73 71.99 69.51 70.82 2,501,041 +0.53(+0.75%)
Jun 10, 2013 71.40 71.53 69.81 70.29 1,547,694 -0.98(-1.38%)
Jun 07, 2013 69.41 71.83 69.16 71.27 2,740,901 -0.56(-0.78%)
Jun 06, 2013 69.25 71.85 68.51 71.83 5,968,669 +4.90(+7.32%)
Jun 05, 2013 67.76 68.82 66.46 66.93 2,933,144 -1.69(-2.46%)
Jun 04, 2013 69.00 69.55 68.21 68.62 2,204,895 -0.78(-1.12%)
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.