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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vmware Inc (NY: VMW )

142.48 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 104.43 104.43 104.43 0 -0.95(-0.91%)
Aug 30, 2018 101.92 106.79 101.77 105.39 3,681,155 +2.88(+2.81%)
Aug 29, 2018 101.54 102.77 100.78 102.51 2,144,165 +1.32(+1.30%)
Aug 28, 2018 102.47 102.59 99.66 101.19 2,682,776 -1.04(-1.02%)
Aug 27, 2018 104.65 105.21 101.84 102.23 2,753,500 -0.91(-0.89%)
Aug 24, 2018 102.21 104.00 100.87 103.15 4,440,014 -2.32(-2.20%)
Aug 23, 2018 105.38 106.59 104.01 105.46 3,247,852 +0.33(+0.32%)
Aug 22, 2018 103.03 105.38 102.93 105.13 1,371,031 +1.77(+1.71%)
Aug 21, 2018 103.59 104.24 103.11 103.36 1,505,602 +0.04(+0.04%)
Aug 20, 2018 103.24 104.13 102.78 103.32 1,665,383 +0.50(+0.49%)
Aug 17, 2018 103.36 104.29 102.47 102.81 1,627,051 -0.72(-0.69%)
Aug 16, 2018 104.70 104.86 102.68 103.53 2,364,680 -0.07(-0.07%)
Aug 15, 2018 103.05 103.91 101.72 103.60 1,261,920 -0.14(-0.14%)
Aug 14, 2018 103.67 104.01 102.89 103.75 838,627 +0.21(+0.20%)
Aug 13, 2018 104.62 104.62 103.08 103.53 943,955 -0.87(-0.83%)
Aug 10, 2018 103.89 105.25 103.23 104.40 745,505 -0.38(-0.36%)
Aug 09, 2018 104.16 105.00 104.16 104.78 801,393 +0.63(+0.60%)
Aug 08, 2018 104.45 105.07 103.75 104.15 685,344 -0.15(-0.14%)
Aug 07, 2018 103.98 105.27 103.62 104.30 1,643,936 +1.14(+1.11%)
Aug 06, 2018 102.11 103.39 102.09 103.15 1,084,207 +1.32(+1.29%)
Aug 03, 2018 101.97 102.14 100.54 101.84 1,892,234 +0.94(+0.93%)
Aug 02, 2018 98.27 101.09 98.27 100.90 1,340,934 +2.38(+2.41%)
Aug 01, 2018 98.23 99.61 98.11 98.52 1,909,867 -0.01(-0.01%)
Jul 31, 2018 98.04 99.75 97.61 98.53 1,668,174 +0.12(+0.12%)
Jul 30, 2018 101.08 101.33 98.20 98.41 1,745,398 -2.98(-2.94%)
Jul 27, 2018 102.72 103.09 99.83 101.39 1,192,075 -1.35(-1.31%)
Jul 26, 2018 104.14 101.44 102.74 1,295,646 -0.25(-0.24%)
Jul 25, 2018 101.53 103.00 100.87 103.00 809,532 +1.33(+1.31%)
Jul 24, 2018 103.74 103.76 100.99 101.67 1,564,285 -1.19(-1.15%)
Jul 23, 2018 103.23 103.88 102.52 102.85 1,251,924 -0.89(-0.86%)
Jul 20, 2018 103.60 104.24 103.12 103.75 2,434,184 +0.17(+0.17%)
Jul 19, 2018 104.64 104.94 102.81 103.58 2,392,010 -1.33(-1.27%)
Jul 18, 2018 105.63 106.09 104.83 104.90 2,114,484 -0.79(-0.75%)
Jul 17, 2018 105.27 106.56 105.03 105.69 1,689,227 -0.09(-0.08%)
Jul 16, 2018 106.02 106.57 105.48 105.78 1,827,441 +0.13(+0.12%)
Jul 13, 2018 105.92 106.18 104.50 105.65 2,354,836 -0.15(-0.14%)
Jul 12, 2018 105.46 106.25 105.28 105.80 2,899,677 +1.14(+1.09%)
Jul 11, 2018 104.96 105.72 104.00 104.66 3,437,432 -1.30(-1.23%)
Jul 10, 2018 105.18 107.00 104.97 105.96 3,103,848 +0.46(+0.43%)
Jul 09, 2018 107.69 107.97 104.65 105.50 4,000,757 -1.94(-1.81%)
Jul 06, 2018 107.28 107.83 106.48 107.45 2,215,531 -0.25(-0.23%)
Jul 05, 2018 109.82 107.32 107.70 5,167,955 -1.58(-1.45%)
Jul 03, 2018 109.28 109.28 109.28 0 -1.12(-1.02%)
Jul 02, 2018 107.27 111.07 104.67 110.40 14,267,178 +10.26(+10.24%)
Jun 29, 2018 101.53 101.53 99.74 100.15 1,877,048 +0.58(+0.58%)
Jun 28, 2018 97.03 100.09 97.03 99.57 2,389,399 +2.60(+2.68%)
Jun 27, 2018 99.56 100.31 96.95 96.97 1,656,604 -2.45(-2.46%)
Jun 26, 2018 99.23 100.14 98.34 99.41 1,348,990 +0.55(+0.56%)
Jun 25, 2018 101.46 101.46 97.97 98.86 2,221,333 -3.36(-3.29%)
Jun 22, 2018 102.71 103.23 100.00 102.22 2,473,075 -1.38(-1.33%)
Jun 21, 2018 103.88 103.92 101.96 103.60 1,678,677 -0.10(-0.10%)
Jun 20, 2018 103.36 104.80 103.06 103.70 1,838,066 +0.63(+0.62%)
Jun 19, 2018 101.59 103.19 100.57 103.06 1,688,251 -0.13(-0.13%)
Jun 18, 2018 101.33 103.40 100.61 103.19 1,722,166 +0.67(+0.65%)
Jun 15, 2018 103.28 102.38 102.53 2,354,827 +0.14(+0.14%)
Jun 14, 2018 102.95 104.39 101.81 102.38 2,065,735 -0.37(-0.36%)
Jun 13, 2018 101.52 104.00 101.46 102.75 2,774,678 +1.72(+1.70%)
Jun 12, 2018 101.73 102.27 100.92 101.03 1,399,479 -0.70(-0.69%)
Jun 11, 2018 101.94 102.54 101.18 101.74 1,692,859 -0.23(-0.23%)
Jun 08, 2018 102.14 103.91 101.40 101.97 2,764,623 -0.43(-0.42%)
Jun 07, 2018 101.19 102.70 99.88 102.40 4,454,055 +0.88(+0.87%)
Jun 06, 2018 101.53 99.76 101.52 2,743,192 +0.99(+0.99%)
Jun 05, 2018 97.37 101.53 97.22 100.52 3,929,080 +3.36(+3.46%)
Jun 04, 2018 98.80 98.81 95.63 97.16 3,870,720 -2.28(-2.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.