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 )

114.84 -1.41 (-1.21%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 39.42 40.90 38.89 40.17 3,030,833 +0.65(+1.64%)
Sep 29, 2009 39.80 39.98 39.21 39.52 693,029 -0.43(-1.08%)
Sep 28, 2009 38.92 39.98 38.60 39.95 1,448,409 +1.43(+3.71%)
Sep 25, 2009 39.79 40.20 38.22 38.52 2,032,043 -1.68(-4.18%)
Sep 24, 2009 40.26 40.97 39.52 40.20 1,805,890 +0.16(+0.40%)
Sep 23, 2009 41.12 41.12 40.03 40.04 1,901,069 -1.05(-2.56%)
Sep 22, 2009 40.35 41.17 40.35 41.09 1,302,967 +0.93(+2.32%)
Sep 21, 2009 40.05 40.35 38.81 40.16 1,055,067 -0.61(-1.50%)
Sep 18, 2009 40.85 41.04 40.33 40.77 1,257,376 +0.14(+0.34%)
Sep 17, 2009 40.74 41.15 40.09 40.63 1,621,111 +0.40(+0.99%)
Sep 16, 2009 40.08 41.19 40.00 40.23 1,800,608 +0.23(+0.57%)
Sep 15, 2009 39.68 40.40 39.35 40.00 1,937,514 +0.22(+0.55%)
Sep 14, 2009 38.90 39.79 38.38 39.78 1,758,016 +0.54(+1.38%)
Sep 11, 2009 39.00 39.50 38.78 39.24 2,537,911 +0.49(+1.26%)
Sep 10, 2009 38.36 38.93 37.57 38.75 2,290,540 +0.67(+1.76%)
Sep 09, 2009 37.72 38.26 37.00 38.08 2,051,981 +0.76(+2.04%)
Sep 08, 2009 37.45 38.00 36.85 37.32 2,692,049 +1.01(+2.78%)
Sep 04, 2009 35.26 36.46 35.02 36.31 2,076,566 +1.19(+3.39%)
Sep 03, 2009 34.39 35.22 34.07 35.12 1,832,300 +1.12(+3.29%)
Sep 02, 2009 33.70 34.39 33.15 34.00 2,108,771 +0.25(+0.74%)
Sep 01, 2009 35.37 35.90 33.67 33.75 1,696,158 -1.68(-4.74%)
Aug 31, 2009 35.65 35.65 34.34 35.43 1,482,188 -0.60(-1.67%)
Aug 28, 2009 35.47 36.42 34.33 36.03 3,108,705 +1.05(+3.00%)
Aug 27, 2009 34.00 34.99 33.95 34.98 3,302,978 +1.78(+5.36%)
Aug 26, 2009 32.12 33.48 32.00 33.20 2,017,407 +1.16(+3.62%)
Aug 25, 2009 31.68 32.32 31.61 32.04 1,133,227 +0.44(+1.39%)
Aug 24, 2009 31.71 32.21 31.59 31.60 1,147,545 -0.10(-0.32%)
Aug 21, 2009 31.29 31.82 31.04 31.70 1,666,117 +0.54(+1.73%)
Aug 20, 2009 30.71 31.16 30.33 31.16 1,242,608 +0.66(+2.16%)
Aug 19, 2009 30.20 30.71 30.00 30.50 1,247,609 -0.12(-0.39%)
Aug 18, 2009 30.45 30.86 30.39 30.62 1,015,928 -0.35(-1.14%)
Aug 17, 2009 30.79 31.47 30.06 30.97 1,358,845 -0.86(-2.69%)
Aug 14, 2009 32.42 32.42 31.26 31.83 1,070,330 -0.57(-1.76%)
Aug 13, 2009 32.00 32.76 31.34 32.40 1,459,988 +0.81(+2.56%)
Aug 12, 2009 31.32 32.13 31.26 31.59 1,755,029 +0.31(+0.99%)
Aug 11, 2009 31.36 31.84 31.25 31.28 1,452,950 -0.72(-2.25%)
Aug 10, 2009 31.65 32.40 31.35 32.00 1,583,010 -0.77(-2.35%)
Aug 07, 2009 33.18 33.31 32.55 32.77 1,579,980 +0.06(+0.18%)
Aug 06, 2009 33.11 33.26 32.44 32.71 1,195,180 -0.35(-1.06%)
Aug 05, 2009 33.20 33.30 32.63 33.06 1,021,272 -0.14(-0.42%)
Aug 04, 2009 32.74 33.50 32.74 33.20 1,262,170 +0.07(+0.21%)
Aug 03, 2009 32.82 33.32 32.66 33.13 1,717,736 +0.90(+2.79%)
Jul 31, 2009 32.15 32.93 32.00 32.23 1,297,514 -0.02(-0.06%)
Jul 30, 2009 31.94 33.00 31.87 32.25 1,784,476 +0.46(+1.45%)
Jul 29, 2009 32.69 32.69 31.55 31.79 2,233,325 -0.74(-2.27%)
Jul 28, 2009 32.65 33.05 32.37 32.53 1,445,895 -0.20(-0.61%)
Jul 27, 2009 33.47 33.65 32.70 32.73 1,598,978 -0.74(-2.21%)
Jul 24, 2009 32.70 33.87 32.27 33.47 3,111,078 +0.70(+2.14%)
Jul 23, 2009 33.84 34.20 32.69 32.77 5,246,839 +1.52(+4.86%)
Jul 22, 2009 30.59 32.00 30.59 31.25 4,009,361 +0.28(+0.90%)
Jul 21, 2009 30.80 31.09 30.35 30.97 1,562,313 -0.13(-0.42%)
Jul 20, 2009 31.01 32.35 30.53 31.10 2,973,561 +0.29(+0.94%)
Jul 17, 2009 30.02 30.81 29.88 30.81 1,768,069 +0.83(+2.77%)
Jul 16, 2009 29.35 30.19 29.31 29.98 1,710,315 +0.68(+2.32%)
Jul 15, 2009 29.25 29.48 29.08 29.30 1,624,838 +0.70(+2.45%)
Jul 14, 2009 28.70 29.09 28.33 28.60 1,557,240 +0.34(+1.20%)
Jul 13, 2009 28.36 28.66 28.04 28.26 2,207,528 +1.37(+5.09%)
Jul 10, 2009 26.50 27.24 26.50 26.89 810,315 -0.08(-0.30%)
Jul 09, 2009 26.59 27.10 26.19 26.97 1,355,282 +0.85(+3.25%)
Jul 08, 2009 26.90 26.90 25.75 26.12 2,670,886 -0.64(-2.39%)
Jul 07, 2009 27.74 28.20 26.55 26.76 2,007,037 -1.31(-4.67%)
Jul 06, 2009 28.20 28.21 27.31 28.07 1,577,056 -0.17(-0.60%)
Jul 02, 2009 28.20 28.50 27.78 28.24 1,297,909 -0.52(-1.81%)
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.