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 )

119.43 +23.72 (+24.78%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 80.04 82.00 79.19 81.46 2,422,356 +0.09(+0.11%)
Nov 29, 2010 80.76 81.57 79.61 81.37 2,032,275 +0.25(+0.31%)
Nov 26, 2010 81.00 81.75 80.27 81.12 775,808 -0.49(-0.60%)
Nov 24, 2010 80.62 81.61 81.61 81.61 1,823,679 +2.52(+3.19%)
Nov 23, 2010 80.83 81.83 78.86 79.09 2,317,349 -3.05(-3.71%)
Nov 22, 2010 80.98 82.43 80.50 82.14 2,247,134 +1.24(+1.53%)
Nov 19, 2010 79.70 80.99 79.08 80.90 3,205,939 +1.95(+2.47%)
Nov 18, 2010 77.11 79.65 76.96 78.95 2,700,149 +3.44(+4.56%)
Nov 17, 2010 76.51 77.65 74.06 75.51 3,289,408 -1.11(-1.45%)
Nov 16, 2010 78.03 78.95 75.87 76.62 2,480,513 -2.12(-2.69%)
Nov 15, 2010 81.11 81.22 78.04 78.74 2,798,138 -2.25(-2.78%)
Nov 12, 2010 82.25 84.03 80.50 80.99 2,064,835 -2.28(-2.74%)
Nov 11, 2010 80.09 83.27 80.00 83.27 2,896,680 +0.12(+0.14%)
Nov 10, 2010 80.44 83.27 79.32 83.15 3,008,191 +2.35(+2.91%)
Nov 09, 2010 80.66 81.69 79.75 80.80 2,827,190 +1.39(+1.75%)
Nov 08, 2010 78.33 81.35 77.94 79.41 3,433,403 +1.91(+2.46%)
Nov 05, 2010 77.70 78.33 76.35 77.50 1,689,077 +0.05(+0.06%)
Nov 04, 2010 79.68 80.45 76.75 77.45 3,772,893 -1.28(-1.63%)
Nov 03, 2010 78.02 78.78 76.21 78.74 2,398,803 +1.08(+1.39%)
Nov 02, 2010 77.31 78.42 76.92 77.66 2,247,732 +1.03(+1.34%)
Nov 01, 2010 77.26 77.64 75.82 76.63 1,998,517 +0.17(+0.22%)
Oct 29, 2010 76.50 77.77 76.25 76.46 1,944,823 -0.11(-0.14%)
Oct 28, 2010 78.91 79.00 75.41 76.57 2,348,690 -1.68(-2.15%)
Oct 27, 2010 75.96 78.61 75.75 78.25 3,925,410 +1.01(+1.31%)
Oct 25, 2010 76.42 78.49 76.05 77.24 2,943,983 +1.34(+1.77%)
Oct 22, 2010 75.70 76.00 73.70 75.90 2,746,429 +0.48(+0.64%)
Oct 21, 2010 73.69 75.74 73.64 75.42 3,263,648 +2.03(+2.77%)
Oct 20, 2010 73.73 74.81 73.15 73.39 3,966,124 +0.27(+0.37%)
Oct 19, 2010 73.30 75.06 71.04 73.12 10,544,807 -5.23(-6.68%)
Oct 18, 2010 79.12 79.12 76.16 78.35 6,692,325 +0.72(+0.93%)
Oct 15, 2010 80.44 80.63 76.95 77.63 4,278,996 -2.52(-3.14%)
Oct 14, 2010 79.81 82.03 78.90 80.15 4,942,846 +1.91(+2.44%)
Oct 13, 2010 78.99 79.23 77.13 78.24 3,494,118 +0.32(+0.41%)
Oct 12, 2010 74.81 78.47 73.76 77.92 4,076,385 +2.52(+3.34%)
Oct 11, 2010 79.19 79.50 75.29 75.40 4,627,966 -3.79(-4.79%)
Oct 08, 2010 79.19 79.50 75.58 79.19 4,110,848 +1.80(+2.33%)
Oct 07, 2010 77.68 77.68 73.25 77.39 1,320 -0.17(-0.22%)
Oct 06, 2010 85.01 85.43 76.13 77.56 9,939,874 -7.66(-8.99%)
Oct 05, 2010 83.66 85.45 83.00 85.22 400 +2.79(+3.38%)
Oct 04, 2010 85.47 85.47 81.76 82.43 4,038,544 -3.08(-3.60%)
Oct 01, 2010 85.51 86.37 84.49 85.51 1,917,884 +0.57(+0.67%)
Sep 30, 2010 84.94 88.40 84.61 84.94 3,492 -2.86(-3.26%)
Sep 29, 2010 87.60 88.86 86.91 87.80 1,641,709 +0.10(+0.11%)
Sep 28, 2010 88.37 88.63 86.07 87.70 500 +0.19(+0.22%)
Sep 27, 2010 88.24 89.03 87.26 87.51 2,371,844 -0.21(-0.24%)
Sep 24, 2010 86.23 89.18 86.18 87.72 3,346,938 +2.32(+2.72%)
Sep 23, 2010 85.79 87.86 85.21 85.40 1,814 -1.11(-1.28%)
Sep 22, 2010 86.40 87.44 85.10 86.51 2,515,805 +0.05(+0.06%)
Sep 21, 2010 87.87 87.91 86.00 86.46 300 -0.97(-1.11%)
Sep 20, 2010 85.68 87.65 85.07 87.43 2,781,336 +2.62(+3.09%)
Sep 17, 2010 84.81 85.49 83.90 84.81 2,435,561 -0.94(-1.10%)
Sep 15, 2010 86.03 86.54 85.36 85.75 1,741,460 -0.69(-0.80%)
Sep 14, 2010 83.30 87.16 83.11 86.44 3,066,034 +2.24(+2.66%)
Sep 13, 2010 84.47 85.72 83.75 84.20 3,382,099 -0.70(-0.82%)
Sep 10, 2010 84.96 85.77 83.81 84.90 1,764,765 +0.36(+0.43%)
Sep 09, 2010 84.98 85.99 84.16 84.54 200 +0.31(+0.37%)
Sep 08, 2010 83.24 84.75 82.97 84.23 240 +1.30(+1.57%)
Sep 07, 2010 83.76 84.60 82.76 82.93 250 -1.50(-1.78%)
Sep 03, 2010 83.27 84.94 82.80 84.43 2,643,281 +1.68(+2.03%)
Sep 02, 2010 81.53 83.60 81.06 82.75 2,493,006 +1.17(+1.43%)
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.