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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vmware Inc (NY: VMW )

142.48 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 157.35 158.76 156.88 157.63 757,649 -0.02(-0.01%)
Jul 28, 2023 158.50 159.70 157.59 157.65 1,232,446 -0.49(-0.31%)
Jul 27, 2023 160.58 160.90 157.75 158.14 658,271 -0.66(-0.42%)
Jul 26, 2023 162.55 163.03 157.79 158.80 1,775,007 -2.65(-1.64%)
Jul 25, 2023 160.10 162.79 159.95 161.45 711,288 +1.02(+0.64%)
Jul 24, 2023 160.39 161.28 159.63 160.43 937,504 +0.05(+0.03%)
Jul 21, 2023 164.78 165.21 159.58 160.38 2,763,182 -3.39(-2.07%)
Jul 20, 2023 164.90 166.11 163.61 163.77 1,611,288 -2.92(-1.75%)
Jul 19, 2023 168.62 170.00 165.44 166.69 5,096,539 +8.21(+5.18%)
Jul 18, 2023 157.81 159.32 156.90 158.48 926,615 -0.74(-0.46%)
Jul 17, 2023 155.90 160.43 155.90 159.22 1,352,411 +2.99(+1.91%)
Jul 14, 2023 156.59 158.47 155.47 156.23 1,138,879 -0.94(-0.60%)
Jul 13, 2023 156.30 158.55 155.62 157.17 1,991,196 +1.43(+0.92%)
Jul 12, 2023 154.37 156.13 152.50 155.74 2,506,911 +4.21(+2.78%)
Jul 11, 2023 144.50 156.23 143.98 151.53 4,632,101 +7.47(+5.19%)
Jul 10, 2023 141.54 144.28 141.54 144.06 930,844 +2.66(+1.88%)
Jul 07, 2023 141.74 142.78 141.26 141.40 605,380 -0.66(-0.46%)
Jul 06, 2023 142.54 143.00 141.25 142.06 1,003,832 -1.66(-1.16%)
Jul 05, 2023 143.05 144.45 142.84 143.72 821,087 -0.32(-0.22%)
Jul 03, 2023 142.89 144.98 142.70 144.04 721,976 +0.35(+0.24%)
Jun 30, 2023 144.03 145.73 143.43 143.69 1,768,173 -0.23(-0.16%)
Jun 29, 2023 141.15 144.01 140.69 143.92 1,209,884 +3.23(+2.30%)
Jun 28, 2023 140.12 142.65 139.55 140.69 1,239,211 -0.29(-0.21%)
Jun 27, 2023 137.82 141.22 137.56 140.98 2,236,516 +3.16(+2.29%)
Jun 26, 2023 137.87 139.72 137.37 137.82 519,697 -0.01(-0.01%)
Jun 23, 2023 136.31 138.53 135.68 137.83 2,230,797 +0.60(+0.44%)
Jun 22, 2023 137.66 138.38 137.05 137.23 897,042 -0.52(-0.38%)
Jun 21, 2023 140.62 141.25 137.09 137.75 1,765,190 -3.53(-2.50%)
Jun 20, 2023 140.00 143.18 139.76 141.28 1,319,903 -0.08(-0.06%)
Jun 16, 2023 142.85 143.91 140.35 141.36 3,006,752 -1.02(-0.72%)
Jun 15, 2023 139.85 142.50 139.56 142.38 1,480,350 +1.55(+1.10%)
Jun 14, 2023 140.21 141.95 139.22 140.83 1,374,670 +0.13(+0.09%)
Jun 13, 2023 140.93 142.33 140.13 140.70 1,576,405 -0.15(-0.11%)
Jun 12, 2023 136.20 140.99 136.13 140.85 2,085,096 +5.47(+4.04%)
Jun 09, 2023 133.00 136.07 133.00 135.38 797,952 +2.23(+1.67%)
Jun 08, 2023 132.09 133.78 131.29 133.15 682,651 +0.84(+0.63%)
Jun 07, 2023 132.01 133.86 131.04 132.31 1,248,388 +0.05(+0.04%)
Jun 06, 2023 133.50 133.97 131.25 132.26 1,925,676 -2.15(-1.60%)
Jun 05, 2023 136.18 136.83 134.18 134.41 1,119,768 -3.50(-2.54%)
Jun 02, 2023 132.00 138.00 131.50 137.91 1,926,224 +3.97(+2.96%)
Jun 01, 2023 135.27 135.52 133.22 133.94 2,097,397 -2.35(-1.72%)
May 31, 2023 132.70 137.01 132.61 136.29 11,672,181 +2.49(+1.86%)
May 30, 2023 134.12 137.56 133.59 133.80 4,383,042 +0.56(+0.42%)
May 26, 2023 128.35 134.00 128.02 133.24 2,873,001 +5.38(+4.21%)
May 25, 2023 125.09 128.12 125.06 127.86 1,402,509 +3.81(+3.07%)
May 24, 2023 123.68 124.53 123.07 124.05 961,104 -0.38(-0.31%)
May 23, 2023 125.32 126.56 124.42 124.43 1,565,828 -0.29(-0.23%)
May 22, 2023 125.54 126.01 123.83 124.72 932,586 -1.02(-0.81%)
May 19, 2023 125.50 126.36 125.27 125.74 803,866 +0.33(+0.26%)
May 18, 2023 125.25 125.64 123.92 125.41 1,135,689 +0.36(+0.29%)
May 17, 2023 123.52 125.27 123.52 125.05 813,093 +1.78(+1.44%)
May 16, 2023 123.82 124.09 122.92 123.27 709,426 -0.90(-0.72%)
May 15, 2023 123.04 124.44 123.04 124.17 601,602 +0.73(+0.59%)
May 12, 2023 123.12 123.46 122.31 123.44 632,498 +0.38(+0.31%)
May 11, 2023 123.14 123.50 122.31 123.06 438,446 -0.03(-0.02%)
May 10, 2023 122.83 123.60 122.00 123.09 544,456 +1.27(+1.04%)
May 09, 2023 122.77 122.91 121.81 121.82 956,922 -0.94(-0.77%)
May 08, 2023 123.55 124.12 122.56 122.76 1,103,286 -1.36(-1.10%)
May 05, 2023 122.81 124.50 122.39 124.12 1,295,225 +2.31(+1.90%)
May 04, 2023 123.25 123.70 121.78 121.81 936,288 -1.68(-1.36%)
May 03, 2023 123.53 124.69 122.91 123.49 877,903 -0.39(-0.31%)
May 02, 2023 126.22 126.49 122.89 123.88 1,157,148 -3.10(-2.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.