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 29, 2008 26.81 27.30 26.30 27.05 1,336,967 +0.09(+0.33%)
Aug 28, 2008 26.47 27.19 26.05 26.96 1,774,701 +0.74(+2.81%)
Aug 27, 2008 25.01 26.51 24.98 26.23 3,128,137 +1.03(+4.08%)
Aug 26, 2008 25.85 26.47 24.93 25.20 2,023,476 -0.66(-2.56%)
Aug 25, 2008 26.57 26.88 25.72 25.86 2,016,950 -0.67(-2.52%)
Aug 22, 2008 27.02 27.32 26.37 26.53 2,143,265 +0.13(+0.49%)
Aug 21, 2008 25.38 26.81 25.38 26.40 2,508,993 +0.50(+1.92%)
Aug 20, 2008 27.26 27.33 25.69 25.90 3,252,915 -1.23(-4.52%)
Aug 19, 2008 28.01 28.09 26.64 27.13 2,381,765 -1.29(-4.53%)
Aug 18, 2008 27.05 28.52 26.26 28.42 3,533,391 +1.27(+4.70%)
Aug 15, 2008 24.48 27.94 24.48 27.14 7,408,372 +2.35(+9.48%)
Aug 14, 2008 24.73 24.87 24.00 24.79 1,464,432 +0.24(+0.97%)
Aug 13, 2008 24.02 24.75 22.98 24.55 2,236,481 +0.78(+3.27%)
Aug 12, 2008 24.18 24.69 23.65 23.77 3,331,623 -0.59(-2.43%)
Aug 11, 2008 25.21 25.38 24.11 24.37 2,677,885 -0.78(-3.12%)
Aug 08, 2008 23.99 25.21 23.49 25.15 2,683,192 +1.52(+6.43%)
Aug 07, 2008 23.59 24.80 23.17 23.63 3,364,516 -1.03(-4.17%)
Aug 06, 2008 23.84 24.84 23.09 24.66 2,850,904 +1.22(+5.20%)
Aug 05, 2008 23.45 23.98 22.73 23.44 2,633,940 +0.03(+0.15%)
Aug 04, 2008 24.54 24.54 22.90 23.41 2,037,519 -0.65(-2.72%)
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.