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 -0.47 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.