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 )

116.51 -2.92 (-2.44%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 129.00 130.34 126.91 128.73 1,093,300 -1.03(-0.79%)
Oct 29, 2020 129.65 130.72 128.36 129.76 1,912,709 -0.13(-0.10%)
Oct 28, 2020 136.00 136.58 129.70 129.89 1,732,025 -9.21(-6.62%)
Oct 27, 2020 142.46 142.76 139.05 139.10 809,960 -3.52(-2.47%)
Oct 26, 2020 147.47 147.47 140.15 142.62 2,292,415 -6.58(-4.41%)
Oct 23, 2020 148.80 150.46 147.55 149.20 495,200 +1.48(+1.00%)
Oct 22, 2020 150.00 150.00 145.81 147.72 864,569 -1.97(-1.32%)
Oct 21, 2020 149.85 151.20 148.84 149.69 603,212 +0.13(+0.09%)
Oct 20, 2020 151.36 151.78 149.49 149.56 694,234 -0.36(-0.24%)
Oct 19, 2020 153.00 154.38 149.26 149.92 708,123 -2.69(-1.76%)
Oct 16, 2020 154.60 155.96 152.53 152.61 652,400 -0.57(-0.37%)
Oct 15, 2020 152.66 155.29 152.04 153.18 934,892 -2.48(-1.59%)
Oct 14, 2020 156.00 157.48 154.54 155.66 877,040 +0.62(+0.40%)
Oct 13, 2020 153.39 156.00 152.68 155.04 1,257,381 +2.82(+1.85%)
Oct 12, 2020 151.65 153.50 151.44 152.22 661,768 +0.74(+0.49%)
Oct 09, 2020 151.50 152.98 150.34 151.48 851,700 +1.23(+0.82%)
Oct 08, 2020 148.95 151.30 148.01 150.25 1,043,228 +2.50(+1.69%)
Oct 07, 2020 148.29 149.12 146.95 147.75 938,818 +0.75(+0.51%)
Oct 06, 2020 145.00 148.60 144.80 147.00 1,351,653 +1.94(+1.34%)
Oct 05, 2020 144.01 146.00 143.66 145.06 731,706 +2.11(+1.48%)
Oct 02, 2020 141.16 145.58 141.00 142.95 823,300 -1.75(-1.21%)
Oct 01, 2020 145.00 146.42 144.20 144.70 596,926 +1.03(+0.72%)
Sep 30, 2020 144.59 146.80 142.76 143.67 866,033 -2.07(-1.42%)
Sep 29, 2020 143.63 148.45 143.37 145.74 1,960,535 +2.75(+1.92%)
Sep 28, 2020 143.00 144.19 142.48 142.99 938,275 +1.34(+0.95%)
Sep 25, 2020 140.38 141.84 139.48 141.65 723,900 +1.27(+0.90%)
Sep 24, 2020 138.50 141.26 138.00 140.38 739,541 +1.36(+0.98%)
Sep 23, 2020 142.89 143.37 138.98 139.02 788,259 -3.59(-2.52%)
Sep 22, 2020 141.00 142.86 138.63 142.61 854,914 +2.34(+1.67%)
Sep 21, 2020 138.26 140.48 137.38 140.27 792,608 -0.92(-0.65%)
Sep 18, 2020 141.08 142.95 139.76 141.19 1,614,700 -0.20(-0.14%)
Sep 17, 2020 142.74 143.28 140.18 141.39 1,114,005 -3.48(-2.40%)
Sep 16, 2020 143.95 147.25 143.49 144.87 1,107,161 +1.72(+1.20%)
Sep 15, 2020 142.01 143.78 141.72 143.15 789,105 +2.33(+1.65%)
Sep 14, 2020 143.20 145.84 140.31 140.82 923,603 -1.19(-0.84%)
Sep 11, 2020 141.14 143.15 139.95 142.01 1,210,000 +2.19(+1.57%)
Sep 10, 2020 140.69 143.03 138.77 139.82 1,009,760 -0.31(-0.22%)
Sep 09, 2020 137.02 141.55 135.85 140.13 1,186,564 +5.65(+4.20%)
Sep 08, 2020 134.46 137.32 132.86 134.48 1,564,360 -2.99(-2.18%)
Sep 04, 2020 141.46 143.45 135.91 137.47 1,718,300 -6.55(-4.55%)
Sep 03, 2020 146.49 148.47 140.54 144.02 1,656,178 -3.01(-2.05%)
Sep 02, 2020 142.30 147.54 141.63 147.03 1,599,275 +5.75(+4.07%)
Sep 01, 2020 142.40 143.24 140.90 141.28 1,433,011 -3.16(-2.19%)
Aug 31, 2020 146.50 150.24 142.73 144.44 1,767,955 -1.65(-1.13%)
Aug 28, 2020 143.45 147.79 139.21 146.09 2,791,800 +3.19(+2.23%)
Aug 27, 2020 144.69 146.90 141.77 142.90 3,143,797 -0.69(-0.48%)
Aug 26, 2020 143.14 144.09 141.64 143.59 1,414,394 +2.90(+2.06%)
Aug 25, 2020 143.69 144.15 139.24 140.69 1,168,235 -1.56(-1.10%)
Aug 24, 2020 140.13 142.37 139.76 142.25 1,066,742 +3.40(+2.45%)
Aug 21, 2020 138.70 139.48 137.46 138.85 1,050,200 -0.07(-0.05%)
Aug 20, 2020 139.09 139.27 137.36 138.92 1,028,179 -0.34(-0.24%)
Aug 19, 2020 139.52 140.84 138.51 139.26 775,815 +0.48(+0.35%)
Aug 18, 2020 136.92 139.06 136.92 138.78 1,752,853 +2.36(+1.73%)
Aug 17, 2020 136.13 138.78 135.48 136.42 1,419,937 +0.57(+0.42%)
Aug 14, 2020 137.15 138.28 135.07 135.85 1,206,200 -1.33(-0.97%)
Aug 13, 2020 140.00 140.12 137.17 137.18 1,507,129 -3.54(-2.52%)
Aug 12, 2020 141.00 141.66 139.30 140.72 1,430,015 -0.15(-0.11%)
Aug 11, 2020 141.82 143.38 140.57 140.87 609,442 -0.59(-0.42%)
Aug 10, 2020 142.31 142.68 139.25 141.46 726,700 -0.85(-0.60%)
Aug 07, 2020 143.73 144.04 140.80 142.31 630,500 -2.03(-1.41%)
Aug 06, 2020 146.40 146.40 143.17 144.34 1,011,693 -1.56(-1.07%)
Aug 05, 2020 144.11 146.25 143.25 145.90 957,134 +2.62(+1.83%)
Aug 04, 2020 142.52 143.37 141.56 143.28 625,618 +0.11(+0.08%)
Aug 03, 2020 140.00 144.23 139.09 143.17 1,163,124 +2.96(+2.11%)
Jul 31, 2020 140.02 140.26 136.85 140.21 878,400 +1.33(+0.96%)
Jul 30, 2020 138.35 139.38 135.71 138.88 825,041 -0.95(-0.68%)
Jul 29, 2020 139.14 140.52 138.38 139.83 675,730 +1.35(+0.97%)
Jul 28, 2020 140.27 141.16 138.37 138.48 748,443 -2.66(-1.88%)
Jul 27, 2020 140.76 141.36 138.71 141.14 931,437 +0.32(+0.23%)
Jul 24, 2020 141.48 141.94 139.32 140.82 789,900 -1.30(-0.91%)
Jul 23, 2020 144.23 145.33 141.59 142.12 878,820 -2.11(-1.46%)
Jul 22, 2020 143.74 145.59 143.00 144.23 726,353 +0.81(+0.56%)
Jul 21, 2020 146.25 146.90 143.08 143.42 1,009,783 -1.59(-1.10%)
Jul 20, 2020 140.41 145.35 140.28 145.01 1,470,313 +5.08(+3.63%)
Jul 17, 2020 140.01 140.91 137.43 139.93 1,648,800 +0.06(+0.04%)
Jul 16, 2020 141.00 145.85 139.53 139.87 3,078,632 +0.17(+0.12%)
Jul 15, 2020 141.70 142.40 138.60 139.70 1,046,187 +1.45(+1.05%)
Jul 14, 2020 137.53 138.28 134.70 138.25 1,525,455 -0.15(-0.11%)
Jul 13, 2020 147.00 147.05 138.32 138.40 1,588,217 -7.69(-5.26%)
Jul 10, 2020 147.64 147.73 145.72 146.09 686,900 -1.90(-1.28%)
Jul 09, 2020 148.92 149.46 146.24 147.99 842,493 +0.99(+0.67%)
Jul 08, 2020 145.99 147.63 145.32 147.00 1,229,759 +1.47(+1.01%)
Jul 07, 2020 148.06 148.82 145.28 145.53 1,582,686 -3.62(-2.43%)
Jul 06, 2020 151.86 152.70 149.00 149.15 1,552,410 -0.73(-0.49%)
Jul 02, 2020 155.00 155.91 149.44 149.88 1,849,600 -3.22(-2.10%)
Jul 01, 2020 154.90 157.00 152.06 153.10 1,381,782 -1.76(-1.14%)
Jun 30, 2020 152.07 156.80 150.79 154.86 2,277,386 +3.87(+2.56%)
Jun 29, 2020 147.78 151.45 146.26 150.99 1,275,049 +4.49(+3.06%)
Jun 26, 2020 149.68 151.63 146.28 146.50 2,144,000 -2.95(-1.97%)
Jun 25, 2020 151.94 152.26 146.96 149.45 2,385,700 -3.28(-2.15%)
Jun 24, 2020 155.55 161.95 151.94 152.73 5,256,701 +3.50(+2.35%)
Jun 23, 2020 149.00 150.77 148.40 149.23 1,547,324 +1.23(+0.83%)
Jun 22, 2020 150.00 150.83 146.41 148.00 1,294,697 -2.69(-1.79%)
Jun 19, 2020 148.23 152.00 147.42 150.69 3,184,600 +7.26(+5.06%)
Jun 18, 2020 141.44 143.66 139.46 143.43 1,416,635 +2.19(+1.55%)
Jun 17, 2020 141.00 143.77 140.65 141.24 1,225,438 +1.75(+1.25%)
Jun 16, 2020 140.02 142.05 138.33 139.49 1,254,401 +2.60(+1.90%)
Jun 15, 2020 133.47 137.93 132.41 136.89 1,583,878 +1.04(+0.77%)
Jun 12, 2020 139.47 140.68 133.21 135.85 1,332,500 -0.44(-0.32%)
Jun 11, 2020 142.29 142.86 135.94 136.29 1,513,823 -8.50(-5.87%)
Jun 10, 2020 147.05 147.81 144.27 144.79 1,467,283 -1.62(-1.11%)
Jun 09, 2020 151.62 151.85 146.41 146.41 1,194,104 -5.44(-3.58%)
Jun 08, 2020 151.20 153.19 148.64 151.85 1,358,060 +2.08(+1.39%)
Jun 05, 2020 148.96 152.19 148.70 149.77 1,531,100 +1.69(+1.14%)
Jun 04, 2020 148.51 150.15 146.88 148.08 1,318,118 -1.31(-0.88%)
Jun 03, 2020 151.94 152.49 149.30 149.39 1,222,369 -3.55(-2.32%)
Jun 02, 2020 154.58 155.99 151.93 152.94 1,678,956 -1.20(-0.78%)
Jun 01, 2020 153.92 156.09 152.18 154.14 2,120,250 -2.13(-1.36%)
May 29, 2020 154.50 157.00 151.18 156.27 5,199,400 +13.83(+9.71%)
May 28, 2020 140.32 143.72 139.61 142.44 2,251,458 +2.78(+1.99%)
May 27, 2020 138.95 140.25 134.45 139.66 1,267,383 +1.73(+1.25%)
May 26, 2020 139.32 139.66 136.30 137.93 1,523,520 +3.33(+2.47%)
May 22, 2020 135.24 135.80 133.24 134.60 1,389,500 -1.96(-1.44%)
May 21, 2020 139.46 140.89 135.32 136.56 1,194,080 -3.51(-2.51%)
May 20, 2020 140.46 141.44 136.12 140.07 1,152,360 +0.76(+0.55%)
May 19, 2020 139.00 141.68 137.72 139.31 917,457 +0.28(+0.20%)
May 18, 2020 138.00 140.73 136.96 139.03 1,020,065 +4.55(+3.38%)
May 15, 2020 134.01 135.25 132.00 134.48 974,900 +0.66(+0.49%)
May 14, 2020 130.03 134.10 128.80 133.82 842,683 -1.04(-0.77%)
May 13, 2020 137.50 139.03 132.20 134.86 1,258,298 -3.19(-2.31%)
May 12, 2020 141.66 141.88 136.85 138.05 1,576,687 -3.07(-2.18%)
May 11, 2020 139.30 142.69 138.25 141.12 1,070,327 +0.81(+0.58%)
May 08, 2020 135.00 140.96 134.39 140.31 1,553,000 +7.01(+5.26%)
May 07, 2020 129.02 133.76 127.97 133.30 1,489,722 +6.43(+5.07%)
May 06, 2020 128.43 129.58 126.75 126.87 868,532 +0.09(+0.07%)
May 05, 2020 126.97 130.29 126.02 126.78 943,276 +0.44(+0.35%)
May 04, 2020 124.43 126.53 122.77 126.34 768,005 +1.00(+0.80%)
May 01, 2020 129.00 129.00 124.90 125.34 891,400 -6.18(-4.70%)
Apr 30, 2020 134.05 134.32 131.00 131.52 707,989 -3.45(-2.56%)
Apr 29, 2020 131.44 135.32 130.12 134.97 1,273,745 +5.34(+4.12%)
Apr 28, 2020 132.14 132.53 129.20 129.63 797,903 -0.32(-0.25%)
Apr 27, 2020 130.06 131.36 129.72 129.95 599,318 +1.78(+1.39%)
Apr 24, 2020 127.62 129.61 126.38 128.17 759,100 +1.75(+1.38%)
Apr 23, 2020 127.49 128.75 126.00 126.42 1,026,956 -1.58(-1.23%)
Apr 22, 2020 127.59 128.93 126.20 128.00 842,342 +3.03(+2.42%)
Apr 21, 2020 129.91 130.59 121.78 124.97 2,040,292 -7.65(-5.77%)
Apr 20, 2020 133.58 136.51 132.07 132.62 1,719,780 -3.86(-2.83%)
Apr 17, 2020 137.67 138.50 134.43 136.48 1,436,500 +1.18(+0.87%)
Apr 16, 2020 135.24 139.13 134.09 135.30 1,710,361 +1.76(+1.32%)
Apr 15, 2020 131.83 135.39 131.83 133.54 1,561,212 -2.52(-1.85%)
Apr 14, 2020 133.10 137.00 131.64 136.06 1,954,885 +6.13(+4.72%)
Apr 13, 2020 130.29 131.89 127.77 129.93 2,224,839 -1.50(-1.14%)
Apr 09, 2020 132.00 134.65 129.84 131.43 1,051,000 +0.97(+0.74%)
Apr 08, 2020 124.90 131.50 124.10 130.46 1,664,776 +6.91(+5.59%)
Apr 07, 2020 126.29 127.67 122.64 123.55 1,827,504 +0.61(+0.50%)
Apr 06, 2020 122.56 123.49 119.08 122.94 1,823,640 +5.97(+5.10%)
Apr 03, 2020 117.86 119.80 114.73 116.97 1,330,900 -1.23(-1.04%)
Apr 02, 2020 114.57 119.00 112.25 118.20 1,273,632 +2.20(+1.90%)
Apr 01, 2020 116.88 120.77 114.20 116.00 1,454,552 -5.10(-4.21%)
Mar 31, 2020 120.32 124.75 120.01 121.10 1,581,803 +0.58(+0.48%)
Mar 30, 2020 116.46 123.00 116.10 120.52 1,403,213 +4.78(+4.13%)
Mar 27, 2020 119.47 120.21 112.57 115.74 2,095,500 -8.98(-7.20%)
Mar 26, 2020 116.74 127.86 116.60 124.72 1,982,220 +8.52(+7.33%)
Mar 25, 2020 114.00 123.28 112.07 116.20 1,924,569 +3.67(+3.26%)
Mar 24, 2020 113.58 115.79 106.08 112.53 1,678,826 +6.79(+6.42%)
Mar 23, 2020 104.67 109.36 99.27 105.74 1,675,826 +0.02(+0.02%)
Mar 20, 2020 103.85 113.19 102.22 105.72 2,554,300 +5.53(+5.52%)
Mar 19, 2020 91.76 105.68 86.81 100.19 2,387,345 +7.18(+7.72%)
Mar 18, 2020 90.00 93.56 87.82 93.01 1,676,616 -2.83(-2.95%)
Mar 17, 2020 97.41 99.32 86.00 95.84 2,296,540 -0.10(-0.10%)
Mar 16, 2020 96.56 103.51 95.24 95.94 1,812,536 -11.94(-11.07%)
Mar 13, 2020 103.52 108.08 97.06 107.88 2,184,300 +10.03(+10.25%)
Mar 12, 2020 96.74 101.32 96.38 97.85 2,690,597 -8.16(-7.70%)
Mar 11, 2020 110.67 112.21 104.27 106.01 1,827,428 -7.83(-6.88%)
Mar 10, 2020 113.93 114.49 106.20 113.84 2,155,901 +4.39(+4.01%)
Mar 09, 2020 107.26 112.52 105.65 109.45 2,653,937 -7.68(-6.56%)
Mar 06, 2020 117.73 119.53 114.56 117.13 1,952,900 -4.75(-3.90%)
Mar 05, 2020 122.22 124.20 120.28 121.88 1,937,080 -3.69(-2.94%)
Mar 04, 2020 122.49 128.20 121.75 125.57 2,274,016 +4.98(+4.13%)
Mar 03, 2020 121.96 126.40 116.62 120.59 2,415,493 -1.15(-0.94%)
Mar 02, 2020 120.84 122.77 116.67 121.74 3,550,641 +1.22(+1.01%)
Feb 28, 2020 122.63 128.52 116.00 120.52 5,873,200 -15.11(-11.14%)
Feb 27, 2020 140.07 143.04 135.45 135.63 3,038,735 -8.64(-5.99%)
Feb 26, 2020 148.70 150.27 143.27 144.27 1,478,614 -2.77(-1.88%)
Feb 25, 2020 153.05 153.28 145.68 147.04 1,367,410 -4.65(-3.07%)
Feb 24, 2020 152.66 153.43 149.32 151.69 1,456,925 -8.18(-5.12%)
Feb 21, 2020 159.23 160.59 158.16 159.87 1,381,500 -2.33(-1.44%)
Feb 20, 2020 162.34 163.12 158.08 162.20 1,136,409 -0.13(-0.08%)
Feb 19, 2020 161.50 163.17 161.25 162.33 711,838 +1.97(+1.23%)
Feb 18, 2020 160.49 161.20 159.22 160.36 678,308 -1.46(-0.90%)
Feb 14, 2020 159.07 161.97 159.00 161.82 1,389,000 +2.81(+1.77%)
Feb 13, 2020 158.17 159.12 156.45 159.01 1,031,231 +0.14(+0.09%)
Feb 12, 2020 157.19 159.37 157.00 158.87 1,003,505 +2.68(+1.72%)
Feb 11, 2020 159.00 159.78 155.94 156.19 1,339,509 -1.68(-1.06%)
Feb 10, 2020 154.34 158.38 153.51 157.87 829,481 +1.60(+1.02%)
Feb 07, 2020 156.67 156.69 154.63 156.27 847,300 -1.23(-0.78%)
Feb 06, 2020 156.48 158.73 155.23 157.50 1,539,097 +5.94(+3.92%)
Feb 05, 2020 155.10 156.89 151.25 151.56 1,159,035 -2.04(-1.33%)
Feb 04, 2020 151.65 154.27 150.62 153.60 946,235 +4.28(+2.87%)
Feb 03, 2020 148.50 149.94 148.28 149.32 658,083 +1.26(+0.85%)
Jan 31, 2020 150.59 150.59 146.44 148.06 1,151,700 -3.17(-2.10%)
Jan 30, 2020 147.49 151.63 146.44 151.23 990,297 +2.83(+1.91%)
Jan 29, 2020 149.79 150.50 147.94 148.40 693,895 -0.41(-0.28%)
Jan 28, 2020 146.14 149.37 146.14 148.81 818,411 +3.57(+2.46%)
Jan 27, 2020 147.75 147.75 145.24 145.24 1,091,444 -5.39(-3.58%)
Jan 24, 2020 153.78 157.35 150.25 150.63 1,070,600 -2.45(-1.60%)
Jan 23, 2020 150.11 153.81 149.40 153.08 1,085,469 +3.12(+2.08%)
Jan 22, 2020 150.74 152.43 149.84 149.96 1,125,607 +1.28(+0.86%)
Jan 21, 2020 151.00 151.35 148.29 148.68 1,158,260 -2.68(-1.77%)
Jan 17, 2020 153.45 153.81 150.69 151.36 792,600 -0.84(-0.55%)
Jan 16, 2020 151.00 153.77 151.00 152.20 1,084,292 +2.56(+1.71%)
Jan 15, 2020 152.74 152.88 149.42 149.64 988,488 -2.45(-1.61%)
Jan 14, 2020 152.44 155.18 151.70 152.09 1,178,619 +0.09(+0.06%)
Jan 13, 2020 150.81 152.26 149.52 152.00 1,187,943 +2.13(+1.42%)
Jan 10, 2020 152.52 152.69 149.53 149.87 1,050,200 -1.93(-1.27%)
Jan 09, 2020 153.00 153.98 150.15 151.80 1,200,444 +0.25(+0.16%)
Jan 08, 2020 151.35 151.93 147.60 151.55 1,598,406 +1.21(+0.80%)
Jan 07, 2020 153.69 155.23 149.87 150.34 1,261,026 -3.72(-2.41%)
Jan 06, 2020 153.00 154.14 151.54 154.06 779,752 +0.04(+0.03%)
Jan 03, 2020 152.95 155.71 152.89 154.02 1,058,200 -1.62(-1.04%)
Jan 02, 2020 153.74 155.71 152.62 155.64 1,095,699 +3.85(+2.54%)
Dec 31, 2019 152.13 153.25 151.43 151.79 689,300 -0.64(-0.42%)
Dec 30, 2019 154.16 154.16 151.40 152.43 782,404 -1.73(-1.12%)
Dec 27, 2019 153.96 154.61 152.90 154.16 695,100 +0.70(+0.46%)
Dec 26, 2019 152.20 153.67 152.18 153.46 596,816 +2.44(+1.62%)
Dec 24, 2019 152.68 152.80 150.31 151.02 422,700 -1.66(-1.09%)
Dec 23, 2019 151.22 152.80 150.63 152.68 770,991 +1.64(+1.09%)
Dec 20, 2019 148.93 151.30 148.65 151.04 1,705,400 +2.36(+1.59%)
Dec 19, 2019 148.75 149.50 147.90 148.68 939,390 -0.32(-0.21%)
Dec 18, 2019 149.00 151.15 148.55 149.00 1,387,147 +0.06(+0.04%)
Dec 17, 2019 151.48 151.48 148.80 148.94 1,253,486 -1.95(-1.29%)
Dec 16, 2019 151.76 152.00 150.03 150.89 1,262,829 -0.41(-0.27%)
Dec 13, 2019 155.69 155.88 151.25 151.30 1,263,300 -4.84(-3.10%)
Dec 12, 2019 150.50 156.25 149.22 156.14 1,809,009 +5.23(+3.47%)
Dec 11, 2019 148.53 151.03 148.40 150.91 1,108,435 +2.18(+1.47%)
Dec 10, 2019 150.76 152.15 148.15 148.73 1,213,722 -0.70(-0.47%)
Dec 09, 2019 147.00 150.32 146.86 149.43 1,513,435 +2.35(+1.60%)
Dec 06, 2019 148.81 149.06 146.36 147.08 1,270,100 -1.24(-0.84%)
Dec 05, 2019 152.69 153.16 147.89 148.32 1,206,750 -2.77(-1.83%)
Dec 04, 2019 150.56 152.22 149.30 151.09 1,439,284 +1.68(+1.12%)
Dec 03, 2019 149.77 150.72 146.44 149.41 3,505,772 -4.44(-2.89%)
Dec 02, 2019 155.51 155.75 150.39 153.85 1,954,153 -1.77(-1.14%)
Nov 29, 2019 160.27 160.91 155.50 155.62 1,304,300 -5.53(-3.43%)
Nov 27, 2019 169.81 172.34 160.05 161.15 4,774,800 -6.72(-4.00%)
Nov 26, 2019 170.00 171.62 164.32 167.87 2,523,430 -0.86(-0.51%)
Nov 25, 2019 167.00 170.08 166.18 168.73 1,165,796 +2.87(+1.73%)
Nov 22, 2019 166.12 166.97 163.37 165.86 1,374,500 +0.16(+0.10%)
Nov 21, 2019 169.28 169.71 165.46 165.70 798,083 -3.92(-2.31%)
Nov 20, 2019 171.59 172.53 168.57 169.62 813,877 -3.20(-1.85%)
Nov 19, 2019 169.06 173.37 168.49 172.82 1,226,716 +5.46(+3.26%)
Nov 18, 2019 168.00 168.78 166.47 167.36 892,532 -1.01(-0.60%)
Nov 15, 2019 167.34 168.77 165.57 168.37 720,800 +2.42(+1.46%)
Nov 14, 2019 164.83 166.61 163.51 165.95 724,849 +0.12(+0.07%)
Nov 13, 2019 166.82 168.50 165.37 165.83 819,061 -2.14(-1.27%)
Nov 12, 2019 166.33 169.33 166.18 167.97 1,115,299 +2.24(+1.35%)
Nov 11, 2019 164.11 166.57 163.53 165.73 659,661 +0.78(+0.47%)
Nov 08, 2019 163.58 165.10 161.40 164.95 458,100 +1.31(+0.80%)
Nov 07, 2019 164.87 166.36 163.12 163.64 683,421 -0.27(-0.16%)
Nov 06, 2019 163.25 163.96 161.41 163.91 614,864 +0.66(+0.40%)
Nov 05, 2019 164.00 165.20 162.34 163.25 683,713 -0.30(-0.18%)
Nov 04, 2019 163.70 165.35 161.33 163.55 848,503 +0.49(+0.30%)
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.