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 )

114.58 +18.87 (+19.72%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 82.13 82.49 81.15 81.54 1,799,155 -0.94(-1.14%)
Mar 30, 2011 81.41 82.64 80.33 82.48 2,489,030 +2.30(+2.87%)
Mar 29, 2011 78.50 80.29 77.96 80.18 1,516,146 +1.34(+1.70%)
Mar 28, 2011 81.10 81.33 78.71 78.84 1,944,372 -2.20(-2.71%)
Mar 25, 2011 81.84 81.95 80.18 81.04 2,492,451 -0.39(-0.48%)
Mar 24, 2011 78.21 81.65 78.08 81.43 3,543,954 +4.69(+6.11%)
Mar 23, 2011 76.69 77.13 75.56 76.74 1,640,759 -0.01(-0.01%)
Mar 22, 2011 78.03 78.25 76.01 76.75 2,229,292 +0.30(+0.39%)
Mar 21, 2011 76.52 76.91 76.12 76.45 2,114,341 +1.64(+2.19%)
Mar 18, 2011 77.91 77.91 74.04 74.81 4,007,508 -2.21(-2.87%)
Mar 17, 2011 79.39 79.39 76.86 77.02 2,102,529 -0.96(-1.23%)
Mar 16, 2011 78.75 80.08 77.23 77.98 2,351,081 -0.77(-0.98%)
Mar 15, 2011 78.81 80.47 78.43 78.75 2,227,094 -1.72(-2.14%)
Mar 14, 2011 81.92 83.07 79.81 80.47 2,571,270 -2.55(-3.07%)
Mar 11, 2011 81.66 83.37 81.50 83.02 1,066,355 +0.74(+0.90%)
Mar 10, 2011 82.90 83.03 80.43 82.28 2,169,362 -2.02(-2.40%)
Mar 09, 2011 82.29 85.06 82.11 84.30 1,944,323 +1.67(+2.02%)
Mar 08, 2011 82.30 83.48 81.88 82.63 1,521,741 +0.33(+0.40%)
Mar 07, 2011 85.21 86.09 81.75 82.30 2,245,312 -2.90(-3.40%)
Mar 04, 2011 85.35 85.79 84.00 85.20 1,535,200 +0.00(+0.00%)
Mar 03, 2011 84.32 85.56 84.18 85.20 1,721,106 +1.88(+2.26%)
Mar 02, 2011 81.53 84.30 81.33 83.32 1,935,309 +1.65(+2.02%)
Mar 01, 2011 83.77 83.87 81.13 81.67 2,340,287 -1.98(-2.37%)
Feb 28, 2011 86.23 86.29 83.00 83.65 2,353,344 -1.94(-2.27%)
Feb 25, 2011 86.12 87.30 84.87 85.59 1,637,605 +0.97(+1.15%)
Feb 24, 2011 82.37 85.89 82.08 84.62 1,593,672 +1.90(+2.30%)
Feb 23, 2011 84.24 84.49 81.35 82.72 3,044,913 -1.81(-2.14%)
Feb 22, 2011 87.87 87.87 84.23 84.53 2,406,067 -4.21(-4.74%)
Feb 18, 2011 89.95 90.14 88.45 88.74 1,535,684 -1.11(-1.24%)
Feb 17, 2011 90.40 91.00 89.63 89.85 1,652,120 -0.91(-1.00%)
Feb 16, 2011 89.43 90.77 87.78 90.76 2,407,003 +1.89(+2.13%)
Feb 15, 2011 90.72 91.68 88.30 88.87 1,903,066 -2.00(-2.20%)
Feb 14, 2011 89.11 91.00 89.06 90.87 1,463,873 +1.81(+2.03%)
Feb 11, 2011 89.44 90.49 88.91 89.06 1,415,142 -0.74(-0.82%)
Feb 10, 2011 87.65 90.05 87.50 89.80 1,595,116 +1.21(+1.37%)
Feb 09, 2011 87.77 89.34 87.30 88.59 1,663,938 +0.59(+0.67%)
Feb 08, 2011 87.69 88.37 87.48 88.00 2,722,359 -0.66(-0.74%)
Feb 07, 2011 88.93 90.54 88.60 88.66 1,599,537 +0.16(+0.18%)
Feb 04, 2011 88.72 89.00 87.39 88.50 1,197,255 -0.03(-0.03%)
Feb 03, 2011 88.83 89.64 87.12 88.53 1,265,232 -0.29(-0.33%)
Feb 02, 2011 86.79 89.55 86.46 88.82 1,876,175 +2.11(+2.43%)
Feb 01, 2011 85.93 87.51 85.76 86.71 1,785,542 +1.19(+1.39%)
Jan 31, 2011 86.37 86.37 84.65 85.52 1,384,336 -0.27(-0.31%)
Jan 28, 2011 87.20 88.36 84.12 85.79 2,192,528 -0.55(-0.64%)
Jan 27, 2011 86.03 87.95 85.74 86.34 2,415,555 +0.78(+0.91%)
Jan 26, 2011 84.43 86.20 84.37 85.56 2,141,160 +1.28(+1.52%)
Jan 25, 2011 84.00 85.37 82.12 84.28 9,361,301 -3.45(-3.93%)
Jan 24, 2011 90.72 90.82 87.56 87.73 6,198,576 -2.93(-3.23%)
Jan 21, 2011 90.08 91.08 89.04 90.66 3,004,470 +1.35(+1.51%)
Jan 20, 2011 88.88 89.80 85.91 89.31 3,639,985 -3.55(-3.82%)
Jan 19, 2011 96.46 97.10 92.42 92.86 2,312,459 -3.93(-4.06%)
Jan 18, 2011 96.68 97.61 96.03 96.79 1,139,533 -0.21(-0.22%)
Jan 14, 2011 95.82 97.30 95.67 97.00 1,954,117 +1.50(+1.57%)
Jan 13, 2011 95.41 96.00 94.50 95.50 2,036,294 +0.34(+0.36%)
Jan 12, 2011 96.26 96.26 94.79 95.16 1,341,148 -0.53(-0.55%)
Jan 11, 2011 96.19 96.50 94.60 95.69 1,247,506 -0.01(-0.01%)
Jan 10, 2011 93.65 96.00 93.65 95.70 1,465,749 +0.91(+0.96%)
Jan 07, 2011 94.50 95.44 92.68 94.79 2,116,919 +0.25(+0.26%)
Jan 06, 2011 94.49 95.10 93.26 94.54 1,320,106 +0.13(+0.14%)
Jan 05, 2011 92.39 95.40 92.14 94.41 1,858,890 +1.24(+1.33%)
Jan 04, 2011 93.44 93.78 90.55 93.17 1,763,297 +0.20(+0.22%)
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.