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 )

123.57 USD -1.62 (-1.29%)
Streaming Delayed Price Updated: 2:05 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 155.48 157.65 155.24 156.06 993,000 +0.23(+0.15%)
Sep 27, 2018 155.74 156.85 154.05 155.83 890,120 -0.01(-0.01%)
Sep 26, 2018 157.84 159.47 155.74 155.84 2,555,091 -2.22(-1.40%)
Sep 25, 2018 153.62 158.48 153.48 158.06 2,531,092 +4.58(+2.98%)
Sep 24, 2018 152.43 154.44 150.60 153.48 837,792 +1.39(+0.91%)
Sep 21, 2018 153.19 153.46 151.81 152.09 1,662,900 -0.91(-0.59%)
Sep 20, 2018 151.23 153.04 150.36 153.00 1,035,543 +2.25(+1.49%)
Sep 19, 2018 153.04 153.04 148.60 150.75 1,563,747 -2.65(-1.73%)
Sep 18, 2018 156.43 158.80 153.38 153.40 1,928,908 -3.61(-2.30%)
Sep 17, 2018 161.22 162.47 156.10 157.01 1,512,204 -5.64(-3.47%)
Sep 14, 2018 155.04 162.98 154.75 162.65 2,132,600 +8.05(+5.21%)
Sep 13, 2018 154.50 155.72 154.50 154.60 1,745,513 +0.28(+0.18%)
Sep 12, 2018 153.94 154.68 151.63 154.32 1,188,701 +0.28(+0.18%)
Sep 11, 2018 153.77 155.14 153.63 154.04 1,102,830 +0.25(+0.16%)
Sep 10, 2018 152.57 154.26 152.00 153.79 1,420,274 +1.86(+1.22%)
Sep 07, 2018 152.90 154.19 151.65 151.93 904,900 -1.90(-1.24%)
Sep 06, 2018 151.05 154.24 150.08 153.83 1,274,549 +2.71(+1.79%)
Sep 05, 2018 152.41 152.94 149.62 151.12 991,653 -1.65(-1.08%)
Sep 04, 2018 151.72 152.89 149.90 152.77 834,600 -0.49(-0.32%)
Aug 31, 2018 153.26 153.26 153.26 0 -1.40(-0.91%)
Aug 30, 2018 149.57 156.72 149.35 154.66 2,508,401 +4.23(+2.81%)
Aug 29, 2018 149.01 150.82 147.89 150.43 1,461,070 +1.93(+1.30%)
Aug 28, 2018 150.37 150.55 146.25 148.50 1,828,089 -1.53(-1.02%)
Aug 27, 2018 153.58 154.40 149.45 150.03 1,876,281 -1.34(-0.89%)
Aug 24, 2018 150.00 152.63 148.03 151.37 3,025,500 -3.40(-2.20%)
Aug 23, 2018 154.65 156.42 152.64 154.77 2,213,141 +0.49(+0.32%)
Aug 22, 2018 151.20 154.65 151.05 154.28 934,244 +2.60(+1.71%)
Aug 21, 2018 152.02 152.97 151.31 151.68 1,025,943 +0.06(+0.04%)
Aug 20, 2018 151.51 152.82 150.84 151.62 1,134,820 +0.74(+0.49%)
Aug 17, 2018 151.68 153.05 150.37 150.88 1,108,700 -1.05(-0.69%)
Aug 16, 2018 153.65 153.89 150.68 151.93 1,611,333 -0.11(-0.07%)
Aug 15, 2018 151.23 152.49 149.27 152.04 859,894 -0.21(-0.14%)
Aug 14, 2018 152.14 152.64 151.00 152.25 571,455 +0.31(+0.20%)
Aug 13, 2018 153.54 153.54 151.27 151.94 643,227 -1.27(-0.83%)
Aug 10, 2018 152.46 154.45 151.50 153.21 508,000 -0.55(-0.36%)
Aug 09, 2018 152.85 154.09 152.85 153.76 546,083 +0.92(+0.60%)
Aug 08, 2018 153.29 154.19 152.25 152.84 467,005 -0.22(-0.14%)
Aug 07, 2018 152.59 154.49 152.06 153.06 1,120,206 +1.68(+1.11%)
Aug 06, 2018 149.85 151.73 149.82 151.38 738,797 +1.93(+1.29%)
Aug 03, 2018 149.65 149.90 147.55 149.45 1,289,400 +1.38(+0.93%)
Aug 02, 2018 144.21 148.36 144.21 148.07 913,735 +3.49(+2.41%)
Aug 01, 2018 144.16 146.18 143.98 144.58 1,301,416 -0.01(-0.01%)
Jul 31, 2018 143.88 146.38 143.24 144.59 1,136,722 +0.17(+0.12%)
Jul 30, 2018 148.34 148.71 144.11 144.42 1,189,344 -4.38(-2.94%)
Jul 27, 2018 150.74 151.29 146.50 148.80 812,300 -1.98(-1.31%)
Jul 26, 2018 152.82 148.86 150.78 882,875 -0.37(-0.24%)
Jul 25, 2018 149.00 151.15 148.03 151.15 551,629 +1.95(+1.31%)
Jul 24, 2018 152.24 152.27 148.21 149.20 1,065,930 -1.74(-1.15%)
Jul 23, 2018 151.49 152.44 150.45 150.94 853,082 -1.31(-0.86%)
Jul 20, 2018 152.04 152.98 151.34 152.25 1,658,694 +0.25(+0.16%)
Jul 19, 2018 153.57 154.00 150.88 152.00 1,629,956 -1.95(-1.27%)
Jul 18, 2018 155.01 155.69 153.84 153.95 1,440,845 -1.16(-0.75%)
Jul 17, 2018 154.48 156.38 154.14 155.11 1,151,068 -0.13(-0.08%)
Jul 16, 2018 155.59 156.40 154.79 155.24 1,245,249 +0.19(+0.12%)
Jul 13, 2018 155.44 155.82 153.36 155.05 1,604,625 -0.22(-0.14%)
Jul 12, 2018 154.76 155.92 154.50 155.27 1,975,889 +1.68(+1.09%)
Jul 11, 2018 154.03 155.15 152.63 153.59 2,342,324 -1.91(-1.23%)
Jul 10, 2018 154.36 157.02 154.05 155.50 2,115,014 +0.67(+0.43%)
Jul 09, 2018 158.04 158.45 153.58 154.83 2,726,183 -2.85(-1.81%)
Jul 06, 2018 157.43 158.24 156.26 157.68 1,509,700 -0.37(-0.23%)
Jul 05, 2018 161.17 157.49 158.05 3,521,531 -2.32(-1.45%)
Jul 03, 2018 160.37 160.37 160.37 0 -1.65(-1.02%)
Jul 02, 2018 157.42 163.00 153.60 162.02 9,721,894 +15.05(+10.24%)
Jun 29, 2018 149.00 149.00 146.37 146.97 1,279,052 +0.85(+0.58%)
Jun 28, 2018 142.40 146.89 142.40 146.12 1,628,177 +3.82(+2.68%)
Jun 27, 2018 146.10 147.21 142.28 142.30 1,128,838 -3.59(-2.46%)
Jun 26, 2018 145.62 146.96 144.32 145.89 919,225 +0.81(+0.56%)
Jun 25, 2018 148.90 148.90 143.78 145.08 1,513,654 -4.93(-3.29%)
Jun 22, 2018 150.73 151.50 146.75 150.01 1,685,195 -2.02(-1.33%)
Jun 21, 2018 152.44 152.50 149.63 152.03 1,143,879 -0.15(-0.10%)
Jun 20, 2018 151.69 153.80 151.25 152.18 1,252,489 +0.93(+0.61%)
Jun 19, 2018 149.08 151.43 147.59 151.25 1,150,403 -0.19(-0.13%)
Jun 18, 2018 148.71 151.74 147.65 151.44 1,173,513 +0.98(+0.65%)
Jun 15, 2018 151.56 150.25 150.46 1,604,619 +0.21(+0.14%)
Jun 14, 2018 151.09 153.20 149.41 150.25 1,407,627 -0.54(-0.36%)
Jun 13, 2018 148.99 152.62 148.90 150.79 1,890,712 +2.52(+1.70%)
Jun 12, 2018 149.29 150.08 148.11 148.27 953,629 -1.03(-0.69%)
Jun 11, 2018 149.60 150.48 148.49 149.30 1,153,543 -0.34(-0.23%)
Jun 08, 2018 149.89 152.49 148.81 149.64 1,883,861 -0.63(-0.42%)
Jun 07, 2018 148.50 150.72 146.57 150.27 3,035,068 +1.29(+0.87%)
Jun 06, 2018 149.00 146.40 148.98 1,869,257 +1.46(+0.99%)
Jun 05, 2018 142.89 149.00 142.67 147.52 2,677,341 +4.93(+3.46%)
Jun 04, 2018 144.99 145.00 140.35 142.59 2,637,574 -3.34(-2.29%)
Jun 01, 2018 144.97 149.48 143.39 145.93 4,265,534 +8.45(+6.15%)
May 31, 2018 137.74 139.33 136.78 137.48 2,907,443 -0.54(-0.39%)
May 30, 2018 136.87 139.12 136.50 138.02 1,906,808 +1.62(+1.19%)
May 29, 2018 135.54 136.87 134.82 136.40 1,475,721 -0.05(-0.04%)
May 25, 2018 136.45 136.45 136.45 0 -0.32(-0.23%)
May 24, 2018 138.44 138.90 136.55 136.77 2,008,077 -1.46(-1.06%)
May 23, 2018 135.36 138.42 135.10 138.23 1,576,153 +1.43(+1.05%)
May 22, 2018 139.32 140.26 136.59 136.80 1,695,091 -1.89(-1.36%)
May 21, 2018 140.39 141.37 136.96 138.69 2,281,456 -0.30(-0.22%)
May 18, 2018 137.59 142.14 137.02 138.99 3,299,699 +1.48(+1.08%)
May 17, 2018 138.71 139.93 137.21 137.51 1,272,285 -1.07(-0.77%)
May 16, 2018 141.41 141.59 138.26 138.58 1,039,748 -2.52(-1.79%)
May 15, 2018 140.39 141.86 138.55 141.10 1,045,141 -0.15(-0.11%)
May 14, 2018 144.94 145.15 140.42 141.25 1,725,662 -2.79(-1.94%)
May 11, 2018 143.32 144.33 142.47 144.04 1,357,595 +0.14(+0.10%)
May 10, 2018 139.61 144.16 139.55 143.90 2,119,547 +5.33(+3.85%)
May 09, 2018 136.56 139.33 136.50 138.57 979,463 +2.07(+1.52%)
May 08, 2018 135.53 136.60 135.03 136.50 1,330,411 +0.68(+0.50%)
May 07, 2018 135.05 136.31 134.37 135.82 641,271 +1.47(+1.09%)
May 04, 2018 132.32 135.78 132.13 134.35 1,148,606 +1.48(+1.11%)
May 03, 2018 132.37 133.33 131.12 132.87 1,177,019 +0.38(+0.29%)
May 02, 2018 132.75 133.40 132.00 132.49 1,379,894 -0.73(-0.55%)
May 01, 2018 132.75 133.37 131.39 133.22 1,748,217 -0.04(-0.03%)
Apr 30, 2018 133.05 134.29 132.19 133.26 1,062,218 +0.21(+0.16%)
Apr 27, 2018 133.50 133.93 131.74 133.05 1,076,608 +0.64(+0.48%)
Apr 26, 2018 132.63 133.63 131.52 132.41 1,217,793 +0.79(+0.60%)
Apr 25, 2018 133.83 133.87 131.14 131.62 1,548,164 -2.34(-1.75%)
Apr 24, 2018 135.74 136.97 133.07 133.96 2,543,691 -1.06(-0.79%)
Apr 23, 2018 136.68 136.74 134.31 135.02 1,370,021 -1.03(-0.76%)
Apr 20, 2018 135.59 136.57 133.85 136.05 2,620,810 +0.46(+0.34%)
Apr 19, 2018 136.59 137.15 133.71 135.59 2,921,182 -1.95(-1.42%)
Apr 18, 2018 136.30 138.34 135.54 137.54 4,232,488 +5.66(+4.29%)
Apr 17, 2018 129.56 132.56 129.17 131.88 3,213,819 +4.12(+3.22%)
Apr 16, 2018 126.28 130.19 126.00 127.76 4,509,870 +6.42(+5.29%)
Apr 13, 2018 123.00 123.00 120.53 121.34 2,900,957 -0.81(-0.66%)
Apr 12, 2018 122.30 122.80 121.34 122.15 1,567,283 +0.66(+0.54%)
Apr 11, 2018 121.11 123.29 120.58 121.49 2,067,713 -0.26(-0.21%)
Apr 10, 2018 121.80 123.53 121.27 121.75 2,178,082 +1.28(+1.06%)
Apr 09, 2018 119.20 122.60 119.20 120.47 1,273,513 +1.82(+1.53%)
Apr 06, 2018 120.77 122.50 117.83 118.65 2,315,834 -3.16(-2.59%)
Apr 05, 2018 122.77 122.99 120.82 121.81 1,050,396 -0.02(-0.02%)
Apr 04, 2018 117.66 122.18 117.61 121.83 2,016,753 +1.96(+1.64%)
Apr 03, 2018 121.40 121.49 118.84 119.87 1,713,451 -0.61(-0.51%)
Apr 02, 2018 121.49 122.05 118.82 120.48 1,545,856 -0.79(-0.65%)
Mar 29, 2018 121.27 121.27 121.27 0 +1.32(+1.10%)
Mar 28, 2018 123.26 123.26 119.33 119.95 1,825,034 -3.42(-2.77%)
Mar 27, 2018 127.38 128.35 122.24 123.37 1,891,213 -2.66(-2.11%)
Mar 26, 2018 123.66 126.45 123.58 126.03 1,398,220 +3.97(+3.25%)
Mar 23, 2018 122.13 127.07 119.64 122.06 2,683,089 -0.04(-0.03%)
Mar 22, 2018 123.26 124.00 121.82 122.10 895,231 -2.25(-1.81%)
Mar 21, 2018 126.12 126.12 123.91 124.35 1,125,202 -1.81(-1.43%)
Mar 20, 2018 125.95 128.42 125.41 126.16 1,349,664 +0.57(+0.45%)
Mar 19, 2018 123.50 126.24 122.75 125.59 1,492,452 +1.12(+0.90%)
Mar 16, 2018 125.16 127.06 124.35 124.47 2,160,437 -1.04(-0.83%)
Mar 15, 2018 125.35 125.97 124.58 125.51 1,607,434 +0.76(+0.61%)
Mar 14, 2018 124.88 124.93 123.49 124.75 1,497,120 +0.72(+0.58%)
Mar 13, 2018 127.19 127.50 123.39 124.03 1,845,719 -3.16(-2.48%)
Mar 12, 2018 125.72 127.76 124.76 127.19 3,293,801 +1.35(+1.07%)
Mar 09, 2018 124.36 126.03 123.61 125.84 1,893,873 +2.32(+1.88%)
Mar 08, 2018 125.02 126.02 122.93 123.52 1,219,600 -0.73(-0.59%)
Mar 07, 2018 124.48 124.25 2,101,238 +3.72(+3.09%)
Mar 06, 2018 118.75 120.93 118.06 120.53 3,487,502 +2.29(+1.94%)
Mar 05, 2018 114.35 118.72 113.90 118.24 4,257,739 +1.90(+1.63%)
Mar 02, 2018 115.43 118.50 113.30 116.34 8,108,329 -7.32(-5.92%)
Mar 01, 2018 131.00 131.71 122.00 123.66 6,304,410 -8.09(-6.14%)
Feb 28, 2018 130.35 133.64 130.20 131.75 2,239,172 +2.90(+2.25%)
Feb 27, 2018 128.60 130.56 128.17 128.85 2,096,061 +0.19(+0.15%)
Feb 26, 2018 126.85 128.98 126.29 128.66 1,793,078 +2.24(+1.77%)
Feb 23, 2018 126.41 126.88 124.29 126.42 1,986,965 +1.19(+0.95%)
Feb 22, 2018 126.15 125.23 1,578,905 +2.29(+1.86%)
Feb 21, 2018 124.34 126.53 122.78 122.94 1,521,045 -0.66(-0.53%)
Feb 20, 2018 123.39 124.36 122.54 123.60 1,911,022 -0.95(-0.76%)
Feb 16, 2018 124.55 124.55 124.55 0 +0.93(+0.75%)
Feb 15, 2018 125.13 125.63 120.84 123.62 2,207,320 -0.80(-0.64%)
Feb 14, 2018 119.40 124.74 119.19 124.42 2,840,560 +4.34(+3.61%)
Feb 13, 2018 115.90 120.24 115.11 120.08 2,169,320 +3.50(+3.00%)
Feb 12, 2018 114.01 117.30 113.46 116.58 2,560,329 +3.45(+3.05%)
Feb 09, 2018 110.01 114.93 108.82 113.13 2,705,045 +4.67(+4.31%)
Feb 08, 2018 113.29 114.27 108.46 108.46 2,962,260 -4.44(-3.93%)
Feb 07, 2018 115.36 118.70 112.68 112.90 2,423,376 -2.66(-2.30%)
Feb 06, 2018 113.27 117.21 111.47 115.56 3,181,627 -2.69(-2.27%)
Feb 05, 2018 120.07 121.17 116.06 118.25 3,342,161 -4.47(-3.64%)
Feb 02, 2018 125.66 127.54 120.73 122.72 4,009,670 -2.99(-2.38%)
Feb 01, 2018 123.45 129.34 123.45 125.71 4,291,166 +1.92(+1.55%)
Jan 31, 2018 120.79 127.83 120.01 123.79 6,835,005 +5.05(+4.25%)
Jan 30, 2018 122.75 123.30 122.55 118.74 9,355,776 -6.31(-5.05%)
Jan 29, 2018 148.25 151.37 124.24 125.05 20,002,307 -24.95(-16.63%)
Jan 26, 2018 145.21 165.00 144.25 150.00 27,806,732 +12.37(+8.99%)
Jan 25, 2018 137.66 139.32 136.74 137.63 1,126,021 +0.56(+0.41%)
Jan 24, 2018 137.00 138.32 135.76 137.07 1,438,461 -0.89(-0.65%)
Jan 23, 2018 137.00 138.12 136.72 137.96 1,344,872 +1.27(+0.93%)
Jan 22, 2018 137.40 134.85 136.69 1,260,937 +0.65(+0.48%)
Jan 19, 2018 135.65 136.62 135.50 136.04 1,287,132 +0.41(+0.30%)
Jan 18, 2018 135.00 136.19 134.01 135.63 1,088,422 +0.30(+0.22%)
Jan 17, 2018 133.00 135.99 132.39 135.33 1,454,277 +3.19(+2.41%)
Jan 16, 2018 133.21 134.45 132.06 132.14 1,386,794 -0.39(-0.29%)
Jan 12, 2018 132.53 132.53 132.53 0 -0.74(-0.56%)
Jan 11, 2018 131.73 133.33 130.87 133.27 1,345,865 +4.05(+3.13%)
Jan 10, 2018 129.22 129.22 1,270,873 -0.05(-0.04%)
Jan 09, 2018 130.85 131.00 128.92 129.27 1,324,907 -1.63(-1.25%)
Jan 08, 2018 131.00 131.13 130.00 130.90 1,277,124 -0.36(-0.27%)
Jan 05, 2018 131.75 132.29 131.00 131.26 995,542 +0.02(+0.02%)
Jan 04, 2018 130.38 132.80 130.17 131.24 1,659,474 +1.21(+0.93%)
Jan 03, 2018 127.98 130.99 127.80 130.03 1,874,522 +2.74(+2.15%)
Jan 02, 2018 126.20 127.49 125.72 127.29 1,283,438 +1.97(+1.57%)
Dec 29, 2017 125.32 125.32 125.32 0 -1.29(-1.02%)
Dec 28, 2017 127.33 127.33 125.96 126.61 1,189,029 -0.35(-0.28%)
Dec 27, 2017 127.60 127.96 126.75 126.96 1,235,905 -0.60(-0.47%)
Dec 26, 2017 127.25 128.00 126.58 127.56 960,208 -0.13(-0.10%)
Dec 22, 2017 127.28 128.30 126.72 127.69 781,097 +0.52(+0.41%)
Dec 21, 2017 128.39 129.00 127.02 127.17 1,355,040 -1.45(-1.13%)
Dec 20, 2017 128.46 129.44 126.68 128.62 1,691,373 +0.48(+0.37%)
Dec 19, 2017 127.83 128.26 126.65 128.14 1,817,804 -0.75(-0.58%)
Dec 18, 2017 125.00 129.48 124.87 128.89 3,031,173 +5.09(+4.11%)
Dec 15, 2017 121.30 124.14 120.60 123.80 1,925,443 +2.55(+2.10%)
Dec 14, 2017 122.23 123.93 121.17 121.25 1,683,620 -0.62(-0.51%)
Dec 13, 2017 120.18 122.88 120.15 121.87 1,932,156 +1.83(+1.52%)
Dec 12, 2017 121.01 121.83 119.71 120.04 1,768,591 -1.05(-0.87%)
Dec 11, 2017 119.39 121.33 119.39 121.09 1,310,402 +1.52(+1.27%)
Dec 08, 2017 118.50 120.53 118.00 119.57 1,595,635 +2.35(+2.00%)
Dec 07, 2017 117.02 118.65 116.84 117.22 2,335,596 +0.55(+0.47%)
Dec 06, 2017 114.20 116.90 113.78 116.67 1,992,284 +2.13(+1.86%)
Dec 05, 2017 114.88 116.44 113.04 114.54 2,679,514 -0.55(-0.48%)
Dec 04, 2017 124.74 124.94 114.42 115.09 4,957,400 -9.35(-7.51%)
Dec 01, 2017 118.50 126.43 117.92 124.44 5,756,887 +4.33(+3.61%)
Nov 30, 2017 122.00 122.00 117.89 120.11 4,408,668 +0.69(+0.58%)
Nov 29, 2017 127.44 127.60 118.36 119.42 4,557,110 -7.92(-6.22%)
Nov 28, 2017 126.76 127.57 126.27 127.34 3,490,456 +1.13(+0.90%)
Nov 27, 2017 125.00 126.66 124.61 126.21 2,534,767 +1.99(+1.60%)
Nov 24, 2017 124.26 124.49 122.62 124.22 743,598 +0.63(+0.51%)
Nov 22, 2017 125.53 125.71 123.54 123.59 1,533,243 -1.80(-1.44%)
Nov 21, 2017 124.89 126.33 124.70 125.39 2,097,813 +1.33(+1.07%)
Nov 20, 2017 123.78 124.35 123.48 124.06 1,883,675 +0.80(+0.65%)
Nov 17, 2017 121.83 123.50 121.73 123.26 1,566,218 +0.55(+0.45%)
Nov 16, 2017 121.58 123.45 121.51 122.71 1,616,014 +1.52(+1.25%)
Nov 15, 2017 121.13 121.92 120.53 121.19 1,858,044 -1.28(-1.05%)
Nov 14, 2017 121.53 122.63 121.41 122.47 1,931,864 +0.63(+0.52%)
Nov 13, 2017 122.00 122.44 121.04 121.84 1,506,999 -0.31(-0.25%)
Nov 10, 2017 120.78 122.21 120.78 122.15 1,279,679 +1.18(+0.98%)
Nov 09, 2017 119.75 121.21 119.47 120.97 1,404,443 +0.42(+0.35%)
Nov 08, 2017 119.91 121.49 119.75 120.55 1,460,861 +0.12(+0.10%)
Nov 07, 2017 119.74 121.14 119.71 120.43 1,569,617 +1.22(+1.02%)
Nov 06, 2017 117.99 119.91 117.94 119.21 1,924,336 +1.27(+1.08%)
Nov 03, 2017 118.70 118.94 117.13 117.94 1,348,900 -0.96(-0.81%)
Nov 02, 2017 118.59 119.40 117.68 118.90 4,030,258 -0.22(-0.18%)
Nov 01, 2017 120.00 120.31 118.66 119.12 1,565,452 -0.57(-0.48%)
Oct 31, 2017 119.93 120.06 119.08 119.69 1,631,876 -0.24(-0.20%)
Oct 30, 2017 120.75 120.75 119.32 119.93 1,090,508 -1.04(-0.86%)
Oct 27, 2017 119.57 121.09 119.04 120.97 1,614,145 +1.96(+1.65%)
Oct 26, 2017 119.20 119.48 118.38 119.01 1,088,400 +0.11(+0.09%)
Oct 25, 2017 119.65 119.76 118.16 118.90 2,395,369 -0.73(-0.61%)
Oct 24, 2017 118.97 119.63 118.43 119.63 1,884,343 +0.52(+0.44%)
Oct 23, 2017 118.74 119.55 118.50 119.11 1,596,365 +0.77(+0.65%)
Oct 20, 2017 117.57 118.73 117.57 118.34 1,560,096 +0.94(+0.80%)
Oct 19, 2017 116.16 117.40 116.04 117.40 1,565,445 +0.80(+0.69%)
Oct 18, 2017 115.73 116.72 115.73 116.60 3,084,764 +1.00(+0.87%)
Oct 17, 2017 115.13 115.85 115.00 115.60 1,844,121 +0.45(+0.39%)
Oct 16, 2017 114.00 115.37 113.98 115.15 3,272,239 +1.53(+1.35%)
Oct 13, 2017 113.55 114.18 113.51 113.62 1,480,819 +0.46(+0.41%)
Oct 12, 2017 112.16 113.60 112.00 113.16 1,525,133 +1.13(+1.01%)
Oct 11, 2017 111.62 112.25 110.90 112.03 1,253,174 +0.24(+0.21%)
Oct 10, 2017 112.04 112.50 111.23 111.79 1,308,227 -0.06(-0.05%)
Oct 09, 2017 111.59 112.24 111.57 111.85 677,838 +0.32(+0.29%)
Oct 06, 2017 111.39 111.74 110.86 111.53 1,250,100 -0.06(-0.05%)
Oct 05, 2017 111.31 111.89 110.76 111.59 1,399,425 +1.00(+0.90%)
Oct 04, 2017 110.60 111.00 109.72 110.59 1,612,953 -0.01(-0.01%)
Oct 03, 2017 110.58 111.27 110.20 110.60 1,427,437 +0.45(+0.41%)
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.