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 )

166.69 USD +2.00 (+1.21%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 78.37 78.95 77.96 78.79 1,311,555 +1.38(+1.78%)
Sep 29, 2015 77.00 78.31 76.58 77.41 992,052 +0.28(+0.36%)
Sep 28, 2015 78.50 79.07 76.86 77.13 780,743 -1.99(-2.52%)
Sep 25, 2015 79.31 79.98 78.70 79.12 652,582 +0.30(+0.38%)
Sep 24, 2015 78.34 79.09 77.64 78.82 688,593 +0.19(+0.24%)
Sep 23, 2015 78.96 79.61 78.10 78.63 631,885 -0.55(-0.69%)
Sep 22, 2015 79.02 79.82 77.95 79.18 976,745 -0.65(-0.81%)
Sep 21, 2015 79.60 80.60 79.07 79.83 639,467 +0.73(+0.92%)
Sep 18, 2015 79.69 80.11 78.80 79.10 1,682,000 -1.62(-2.01%)
Sep 17, 2015 80.44 81.35 80.26 80.72 920,706 -0.24(-0.30%)
Sep 16, 2015 80.49 81.00 80.33 80.96 728,900 +0.47(+0.58%)
Sep 15, 2015 80.13 80.72 79.57 80.49 828,035 +0.51(+0.64%)
Sep 14, 2015 80.56 80.91 79.57 79.98 606,533 -0.58(-0.72%)
Sep 11, 2015 79.67 80.71 79.66 80.56 1,269,768 +1.30(+1.64%)
Sep 10, 2015 78.41 80.14 78.21 79.26 1,201,267 +0.87(+1.11%)
Sep 09, 2015 80.92 81.82 78.07 78.39 3,748,826 -2.11(-2.62%)
Sep 08, 2015 80.26 80.68 79.70 80.50 2,046,853 +0.95(+1.19%)
Sep 04, 2015 79.08 79.55 79.55 79.55 2,124,000 -0.27(-0.34%)
Sep 03, 2015 80.70 80.95 79.23 79.82 1,749,494 -0.38(-0.47%)
Sep 02, 2015 80.25 81.73 79.28 80.20 1,489,563 +1.10(+1.39%)
Sep 01, 2015 78.00 80.52 78.00 79.10 2,560,367 -0.05(-0.06%)
Aug 31, 2015 77.59 81.32 76.38 79.15 3,975,861 +1.60(+2.06%)
Aug 28, 2015 79.54 79.69 76.04 77.55 3,653,073 -1.88(-2.37%)
Aug 27, 2015 79.03 80.00 77.98 79.43 2,793,709 +1.34(+1.72%)
Aug 26, 2015 79.08 79.93 76.07 78.09 4,961,420 -3.13(-3.85%)
Aug 25, 2015 83.87 84.18 81.12 81.22 2,927,479 -0.79(-0.96%)
Aug 24, 2015 80.59 83.45 78.80 82.01 2,229,660 -2.37(-2.81%)
Aug 21, 2015 85.45 86.08 84.38 84.38 1,465,658 -2.05(-2.37%)
Aug 20, 2015 87.97 88.24 86.19 86.43 880,605 -2.03(-2.29%)
Aug 19, 2015 88.36 89.10 88.10 88.46 844,875 -0.69(-0.77%)
Aug 18, 2015 88.61 89.79 87.91 89.15 1,052,986 +0.14(+0.16%)
Aug 17, 2015 87.54 89.17 87.54 89.01 1,004,158 +0.52(+0.59%)
Aug 14, 2015 87.10 89.07 86.92 88.49 1,252,091 +1.43(+1.64%)
Aug 13, 2015 86.78 87.45 85.80 87.06 872,994 +0.52(+0.60%)
Aug 12, 2015 85.26 86.97 84.73 86.54 1,064,095 +0.77(+0.90%)
Aug 11, 2015 86.41 86.83 84.90 85.77 756,873 -1.18(-1.36%)
Aug 10, 2015 85.26 87.86 84.75 86.95 1,669,351 +2.09(+2.46%)
Aug 07, 2015 82.28 86.08 82.28 84.86 2,290,149 +1.82(+2.19%)
Aug 06, 2015 86.22 86.40 82.93 83.04 4,982,710 -3.18(-3.69%)
Aug 05, 2015 91.33 93.43 85.80 86.22 4,375,675 -4.72(-5.19%)
Aug 04, 2015 90.71 91.56 89.90 90.94 1,855,683 -0.20(-0.22%)
Aug 03, 2015 88.54 91.25 87.29 91.14 3,591,108 +2.01(+2.26%)
Jul 31, 2015 88.40 89.46 88.05 89.13 945,494 +0.62(+0.70%)
Jul 30, 2015 87.09 88.83 86.36 88.51 1,286,327 +1.28(+1.47%)
Jul 29, 2015 86.24 87.57 86.03 87.23 953,761 +0.74(+0.86%)
Jul 28, 2015 85.45 86.69 84.70 86.49 838,245 +1.21(+1.42%)
Jul 27, 2015 86.12 86.48 84.94 85.28 1,287,187 -1.62(-1.86%)
Jul 24, 2015 87.30 87.84 85.96 86.90 1,018,386 -0.40(-0.46%)
Jul 23, 2015 86.60 87.91 86.50 87.30 1,749,100 +1.19(+1.38%)
Jul 22, 2015 82.72 87.65 82.52 86.11 3,057,018 +2.92(+3.51%)
Jul 21, 2015 83.86 84.38 83.06 83.19 1,748,124 -0.83(-0.99%)
Jul 20, 2015 84.56 84.95 83.68 84.02 961,584 -0.52(-0.62%)
Jul 17, 2015 85.11 85.11 84.10 84.54 883,671 -0.50(-0.59%)
Jul 16, 2015 84.62 85.08 84.03 85.04 1,122,680 +0.87(+1.03%)
Jul 15, 2015 84.15 84.57 83.93 84.17 1,068,287 -0.14(-0.17%)
Jul 14, 2015 83.90 84.67 83.50 84.31 1,018,918 +0.51(+0.61%)
Jul 13, 2015 82.87 84.00 82.71 83.80 1,074,677 +1.73(+2.11%)
Jul 10, 2015 82.52 82.59 81.01 82.07 1,022,307 +0.46(+0.56%)
Jul 09, 2015 82.43 83.09 81.28 81.61 1,036,032 -0.29(-0.35%)
Jul 08, 2015 83.01 83.87 81.55 81.90 1,121,180 -1.08(-1.30%)
Jul 07, 2015 82.74 83.10 80.51 82.98 1,741,653 -0.08(-0.10%)
Jul 06, 2015 83.00 83.51 82.45 83.06 1,548,748 -2.14(-2.51%)
Jul 02, 2015 84.79 85.20 85.20 85.20 822,700 +0.34(+0.40%)
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.