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 )

139.89 USD -2.01 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 142.04 142.43 139.38 139.89 1,346,128 -2.01(-1.42%)
Sep 15, 2021 140.40 142.22 139.03 141.90 1,873,641 +1.94(+1.39%)
Sep 14, 2021 142.12 142.71 139.12 139.96 2,226,494 -2.06(-1.45%)
Sep 13, 2021 142.14 144.90 141.41 142.02 1,930,982 +0.70(+0.50%)
Sep 10, 2021 145.92 146.25 140.81 141.32 1,995,540 -4.23(-2.91%)
Sep 09, 2021 145.22 146.45 144.31 145.55 1,426,552 -0.18(-0.12%)
Sep 08, 2021 145.83 146.67 145.09 145.73 1,099,301 +0.10(+0.07%)
Sep 07, 2021 146.52 146.84 144.96 145.63 1,413,002 +0.52(+0.36%)
Sep 03, 2021 145.90 147.98 145.06 145.11 1,096,113 -1.06(-0.73%)
Sep 02, 2021 147.18 147.31 145.62 146.17 1,206,723 -0.69(-0.47%)
Sep 01, 2021 146.96 148.30 146.16 146.86 1,766,860 -2.01(-1.35%)
Aug 31, 2021 150.08 150.39 147.75 148.87 1,410,469 -0.72(-0.48%)
Aug 30, 2021 148.03 150.59 148.03 149.59 2,030,775 +1.41(+0.95%)
Aug 27, 2021 149.21 150.00 143.12 148.18 5,420,591 -10.62(-6.69%)
Aug 26, 2021 158.42 159.87 157.02 158.80 1,841,983 +0.31(+0.20%)
Aug 25, 2021 157.61 160.00 156.07 158.49 829,081 +1.59(+1.01%)
Aug 24, 2021 157.87 158.95 156.23 156.90 947,604 -0.89(-0.56%)
Aug 23, 2021 156.51 158.30 155.61 157.79 768,414 +2.41(+1.55%)
Aug 20, 2021 153.81 156.57 153.64 155.38 926,302 +2.31(+1.51%)
Aug 19, 2021 153.58 154.09 151.90 153.07 756,843 -1.40(-0.91%)
Aug 18, 2021 154.61 155.79 154.32 154.47 753,808 -1.04(-0.67%)
Aug 17, 2021 156.72 156.91 154.84 155.51 1,158,743 -1.83(-1.16%)
Aug 16, 2021 157.56 158.00 155.26 157.34 669,492 -0.32(-0.20%)
Aug 13, 2021 156.70 157.66 156.44 157.66 645,460 +1.05(+0.67%)
Aug 12, 2021 156.70 157.79 156.03 156.61 634,674 -0.75(-0.48%)
Aug 11, 2021 157.45 157.56 156.49 157.36 683,212 +0.52(+0.33%)
Aug 10, 2021 158.00 158.50 156.04 156.84 659,447 -0.40(-0.25%)
Aug 09, 2021 156.15 158.33 155.77 157.24 868,031 -0.14(-0.09%)
Aug 06, 2021 158.32 158.85 157.04 157.38 537,842 -1.24(-0.78%)
Aug 05, 2021 157.44 158.65 157.06 158.62 572,833 +1.85(+1.18%)
Aug 04, 2021 156.70 157.50 155.66 156.77 610,920 -0.54(-0.34%)
Aug 03, 2021 154.06 158.14 153.71 157.31 830,495 +3.14(+2.04%)
Aug 02, 2021 154.44 155.08 153.53 154.17 840,458 +0.43(+0.28%)
Jul 30, 2021 153.87 155.16 153.17 153.74 675,452 -0.93(-0.60%)
Jul 29, 2021 155.07 155.80 151.94 154.67 989,537 -0.84(-0.54%)
Jul 28, 2021 156.91 157.90 155.14 155.51 488,089 -1.48(-0.94%)
Jul 27, 2021 156.67 159.40 155.11 156.99 619,074 -0.41(-0.26%)
Jul 26, 2021 157.76 158.19 156.86 157.40 493,594 -0.94(-0.59%)
Jul 23, 2021 157.25 158.62 156.79 158.34 635,563 +1.42(+0.90%)
Jul 22, 2021 156.32 158.00 155.58 156.92 421,767 +0.60(+0.38%)
Jul 21, 2021 155.36 157.37 154.72 156.32 675,222 +1.01(+0.65%)
Jul 20, 2021 151.75 156.50 151.43 155.31 1,162,212 +4.47(+2.96%)
Jul 19, 2021 148.34 151.68 147.85 150.84 868,090 +0.77(+0.51%)
Jul 16, 2021 151.86 152.16 149.78 150.07 715,088 -0.88(-0.58%)
Jul 15, 2021 150.16 153.01 148.92 150.95 854,358 +0.43(+0.29%)
Jul 14, 2021 152.37 152.89 150.32 150.52 1,125,174 -0.69(-0.46%)
Jul 13, 2021 153.42 153.74 150.61 151.21 1,395,549 -3.20(-2.07%)
Jul 12, 2021 159.04 159.10 154.26 154.41 989,913 -5.07(-3.18%)
Jul 09, 2021 158.80 159.77 157.46 159.48 828,169 +1.26(+0.80%)
Jul 08, 2021 156.06 159.39 155.59 158.22 834,578 +0.20(+0.13%)
Jul 07, 2021 157.00 158.97 156.77 158.02 651,081 +1.25(+0.80%)
Jul 06, 2021 157.01 158.70 155.90 156.77 650,052 -0.91(-0.58%)
Jul 02, 2021 156.05 157.88 155.41 157.68 627,795 +1.55(+0.99%)
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.