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 )

N/A 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 (%)
Dec 31, 2013 89.30 89.71 89.71 89.71 817,200 +0.56(+0.63%)
Dec 30, 2013 88.89 89.15 88.40 89.15 928,950 +0.19(+0.21%)
Dec 27, 2013 89.30 89.65 88.66 88.96 823,858 +0.11(+0.12%)
Dec 26, 2013 89.50 89.71 88.29 88.85 1,245,523 -0.59(-0.66%)
Dec 24, 2013 89.09 89.68 89.02 89.44 636,820 +0.54(+0.61%)
Dec 23, 2013 90.26 90.42 88.35 88.90 2,405,691 -1.28(-1.42%)
Dec 20, 2013 88.04 90.91 88.04 90.18 4,208,105 +2.83(+3.24%)
Dec 19, 2013 87.50 88.62 87.20 87.35 1,966,139 -0.19(-0.22%)
Dec 18, 2013 86.90 87.95 85.76 87.54 1,602,879 +0.82(+0.95%)
Dec 17, 2013 86.39 87.25 85.00 86.72 1,419,886 +0.23(+0.27%)
Dec 16, 2013 85.67 87.42 85.48 86.49 2,102,946 +0.87(+1.02%)
Dec 13, 2013 86.47 87.00 85.39 85.62 1,692,904 -0.64(-0.74%)
Dec 12, 2013 85.13 86.66 85.09 86.26 1,932,045 +0.66(+0.77%)
Dec 11, 2013 86.50 87.03 85.30 85.60 2,245,869 -1.02(-1.18%)
Dec 10, 2013 86.73 86.95 85.62 86.62 2,078,815 -0.48(-0.55%)
Dec 09, 2013 86.37 87.41 85.68 87.10 2,638,062 +0.62(+0.72%)
Dec 06, 2013 85.03 86.83 84.49 86.48 3,000,466 +2.32(+2.76%)
Dec 05, 2013 83.51 85.27 83.51 84.16 2,939,054 +0.46(+0.55%)
Dec 04, 2013 79.94 84.28 79.79 83.70 3,296,979 +3.64(+4.55%)
Dec 03, 2013 78.86 80.85 79.37 80.06 1,830,583 +0.55(+0.69%)
Dec 02, 2013 80.49 80.69 79.37 79.51 1,370,748 -1.12(-1.39%)
Nov 29, 2013 80.85 81.16 80.36 80.63 276,908 -0.16(-0.20%)
Nov 27, 2013 80.85 81.25 80.64 80.79 1,014,917 -0.05(-0.06%)
Nov 26, 2013 80.52 81.86 79.57 80.84 1,485,469 +0.51(+0.63%)
Nov 25, 2013 81.21 81.82 79.66 80.33 2,009,320 -0.97(-1.19%)
Nov 22, 2013 81.18 81.72 80.79 81.30 1,640,287 +0.31(+0.38%)
Nov 21, 2013 78.57 81.17 78.57 80.99 2,544,041 +2.57(+3.28%)
Nov 20, 2013 78.45 79.52 78.29 78.42 1,712,875 +0.13(+0.17%)
Nov 19, 2013 78.34 78.58 77.77 78.29 1,319,576 +0.07(+0.09%)
Nov 18, 2013 79.04 79.47 77.86 78.22 1,368,181 -0.74(-0.94%)
Nov 15, 2013 78.00 79.26 77.45 78.96 2,146,304 +1.72(+2.23%)
Nov 14, 2013 78.92 79.17 76.51 77.24 4,376,502 -3.42(-4.24%)
Nov 12, 2013 79.99 81.24 79.30 80.66 1,095,466 +0.34(+0.42%)
Nov 11, 2013 79.58 80.61 79.23 80.32 1,584,541 +1.04(+1.31%)
Nov 08, 2013 80.52 80.96 78.65 79.28 3,012,459 -1.38(-1.71%)
Nov 07, 2013 82.12 82.38 80.28 80.66 1,657,692 -0.99(-1.21%)
Nov 06, 2013 80.65 82.03 80.63 81.65 1,681,625 +1.13(+1.40%)
Nov 05, 2013 80.58 81.26 80.25 80.52 1,257,240 -0.80(-0.98%)
Nov 04, 2013 80.93 81.94 80.46 81.32 1,217,174 +0.57(+0.71%)
Nov 01, 2013 81.48 81.64 79.80 80.75 1,473,213 -0.53(-0.65%)
Oct 31, 2013 81.49 82.85 81.26 81.28 1,517,717 -0.16(-0.20%)
Oct 30, 2013 82.00 82.12 80.77 81.44 1,403,953 -0.41(-0.50%)
Oct 29, 2013 82.67 83.28 81.19 81.85 2,477,905 -0.41(-0.50%)
Oct 28, 2013 83.05 83.75 81.90 82.26 2,174,770 -1.13(-1.36%)
Oct 25, 2013 85.06 85.31 83.13 83.39 1,854,640 -1.39(-1.64%)
Oct 24, 2013 83.86 85.10 83.71 84.78 2,152,736 +1.24(+1.48%)
Oct 23, 2013 84.16 84.57 82.01 83.54 4,184,768 -1.46(-1.72%)
Oct 22, 2013 90.11 90.75 83.99 85.00 10,305,399 +2.35(+2.84%)
Oct 21, 2013 82.61 83.28 81.25 82.65 4,830,744 +1.22(+1.50%)
Oct 18, 2013 81.21 82.22 80.60 81.43 3,202,830 +2.69(+3.42%)
Oct 17, 2013 79.30 79.31 78.53 78.74 1,753,470 -0.92(-1.15%)
Oct 16, 2013 77.91 79.88 77.90 79.66 1,984,379 +1.75(+2.25%)
Oct 15, 2013 80.19 80.34 77.77 77.91 1,835,219 -2.37(-2.95%)
Oct 14, 2013 79.79 80.29 78.84 80.28 1,083,194 -0.16(-0.20%)
Oct 11, 2013 80.01 81.12 79.77 80.44 1,427,406 +0.92(+1.16%)
Oct 10, 2013 77.82 80.11 77.81 79.52 2,451,910 +0.59(+0.75%)
Oct 09, 2013 78.52 79.49 76.94 78.93 2,233,013 +0.87(+1.11%)
Oct 08, 2013 79.77 80.60 77.34 78.06 3,296,631 -2.64(-3.27%)
Oct 07, 2013 80.11 81.69 79.93 80.70 1,262,804 -0.36(-0.44%)
Oct 04, 2013 79.80 81.89 79.70 81.06 1,573,958 +1.21(+1.52%)
Oct 03, 2013 82.48 82.90 79.28 79.85 2,616,219 -2.59(-3.14%)
Oct 02, 2013 81.39 82.67 81.39 82.44 790,081 +0.40(+0.49%)
Oct 01, 2013 80.94 82.75 80.78 82.04 1,454,071 -0.59(-0.71%)
Sep 27, 2013 83.40 83.41 82.31 82.63 1,021,698 -1.17(-1.40%)
Sep 26, 2013 83.65 85.11 83.42 83.80 1,038,322 +0.57(+0.68%)
Sep 25, 2013 83.45 83.95 83.07 83.23 956,593 +0.04(+0.05%)
Sep 24, 2013 84.50 84.60 82.82 83.19 2,959,949 -2.14(-2.51%)
Sep 23, 2013 87.42 87.42 84.42 85.33 1,752,950 -2.18(-2.49%)
Sep 20, 2013 88.74 89.22 87.29 87.51 1,679,656 -1.38(-1.55%)
Sep 19, 2013 89.95 90.60 88.67 88.89 1,241,572 -0.27(-0.30%)
Sep 18, 2013 87.81 89.39 87.32 89.16 1,022,524 +1.65(+1.89%)
Sep 17, 2013 87.98 88.32 87.35 87.51 723,901 -0.81(-0.92%)
Sep 16, 2013 88.40 89.11 88.02 88.32 949,442 +0.69(+0.79%)
Sep 13, 2013 87.96 88.04 86.90 87.63 793,065 -0.32(-0.36%)
Sep 12, 2013 88.51 88.62 87.68 87.95 813,841 -0.42(-0.48%)
Sep 11, 2013 88.45 88.96 87.82 88.37 937,553 -0.41(-0.46%)
Sep 10, 2013 87.57 89.36 87.33 88.78 1,393,947 +1.70(+1.95%)
Sep 09, 2013 85.34 87.83 85.34 87.08 1,746,524 +2.27(+2.68%)
Sep 06, 2013 85.04 85.54 84.19 84.81 1,093,739 -0.09(-0.11%)
Sep 05, 2013 84.73 85.34 84.55 84.90 656,174 -0.07(-0.08%)
Sep 04, 2013 84.88 85.53 83.87 84.97 897,173 +0.34(+0.40%)
Sep 03, 2013 84.97 85.56 83.82 84.63 975,316 +0.48(+0.57%)
Aug 30, 2013 85.51 85.64 83.92 84.15 859,464 -0.71(-0.84%)
Aug 29, 2013 83.94 85.25 83.66 84.86 879,837 +1.04(+1.24%)
Aug 28, 2013 83.30 84.34 83.12 83.82 948,528 +0.43(+0.52%)
Aug 27, 2013 85.28 86.23 82.90 83.39 2,786,092 -3.13(-3.62%)
Aug 26, 2013 87.84 88.50 86.19 86.52 1,777,178 -1.28(-1.46%)
Aug 23, 2013 87.26 88.38 86.73 87.80 2,522,913 +2.34(+2.74%)
Aug 22, 2013 84.41 85.77 84.36 85.46 839,070 +1.15(+1.36%)
Aug 21, 2013 83.30 85.35 83.30 84.31 1,489,084 +0.87(+1.04%)
Aug 20, 2013 83.69 83.85 83.16 83.44 1,034,458 +0.08(+0.10%)
Aug 19, 2013 83.70 85.06 83.06 83.36 1,586,662 -0.61(-0.73%)
Aug 16, 2013 83.85 84.35 83.58 83.97 1,285,196 +0.01(+0.01%)
Aug 15, 2013 84.66 84.66 83.02 83.96 1,859,161 -1.73(-2.02%)
Aug 14, 2013 85.92 86.69 85.40 85.69 1,285,263 -0.19(-0.22%)
Aug 13, 2013 85.98 86.23 85.30 85.88 1,432,159 -0.14(-0.16%)
Aug 12, 2013 84.35 86.29 84.26 86.02 1,417,728 +1.03(+1.21%)
Aug 09, 2013 84.91 85.84 84.40 84.99 2,076,171 +0.04(+0.05%)
Aug 08, 2013 83.43 86.00 83.25 84.95 2,830,063 +2.08(+2.51%)
Aug 07, 2013 82.10 82.87 81.60 82.87 1,732,340 +0.30(+0.36%)
Aug 06, 2013 82.28 82.89 81.81 82.57 1,066,853 -0.01(-0.01%)
Aug 05, 2013 81.98 83.36 81.69 82.58 1,314,378 +0.41(+0.50%)
Aug 02, 2013 81.64 82.39 81.26 82.17 1,390,906 +0.07(+0.09%)
Aug 01, 2013 82.43 83.02 81.43 82.10 1,872,323 -0.09(-0.11%)
Jul 31, 2013 83.00 83.49 81.63 82.19 1,964,511 -0.36(-0.44%)
Jul 30, 2013 83.54 83.66 82.14 82.55 1,755,335 -0.51(-0.61%)
Jul 29, 2013 81.96 83.39 81.41 83.06 2,082,579 +0.70(+0.85%)
Jul 26, 2013 83.15 83.75 82.25 82.36 2,003,144 -1.68(-2.00%)
Jul 25, 2013 82.10 84.77 81.09 84.04 4,213,789 +0.84(+1.01%)
Jul 24, 2013 80.49 84.21 79.41 83.20 13,268,919 +11.92(+16.72%)
Jul 23, 2013 70.20 71.55 70.09 71.28 5,776,442 +1.38(+1.97%)
Jul 22, 2013 70.14 70.84 69.86 69.90 1,873,962 -0.73(-1.03%)
Jul 19, 2013 71.01 71.42 70.56 70.63 1,280,451 -1.07(-1.49%)
Jul 18, 2013 71.91 72.54 71.43 71.70 940,131 -0.08(-0.11%)
Jul 17, 2013 72.11 72.32 70.68 71.78 1,027,023 -0.24(-0.33%)
Jul 16, 2013 70.90 72.42 70.82 72.02 2,029,556 +1.01(+1.42%)
Jul 15, 2013 70.47 71.34 69.80 71.01 941,145 +0.51(+0.72%)
Jul 12, 2013 70.59 71.35 70.11 70.50 3,187,677 -0.78(-1.09%)
Jul 11, 2013 67.96 71.29 67.94 71.28 3,208,133 +4.14(+6.17%)
Jul 10, 2013 66.68 67.73 66.49 67.14 1,630,159 +1.01(+1.53%)
Jul 09, 2013 65.76 66.41 65.46 66.13 2,484,977 +0.55(+0.84%)
Jul 08, 2013 66.72 66.87 65.36 65.58 1,387,865 -0.93(-1.40%)
Jul 05, 2013 65.88 66.71 65.81 66.51 980,467 +0.92(+1.40%)
Jul 03, 2013 65.30 66.15 65.02 65.59 828,055 -0.01(-0.02%)
Jul 02, 2013 66.72 66.79 65.39 65.60 1,756,827 -1.18(-1.77%)
Jul 01, 2013 67.21 67.69 66.67 66.78 1,969,090 -0.21(-0.31%)
Jun 28, 2013 67.19 67.25 65.41 66.99 2,638,552 -0.21(-0.31%)
Jun 26, 2013 65.76 67.85 65.76 67.20 1,652,821 +1.67(+2.55%)
Jun 25, 2013 66.24 66.44 64.87 65.53 2,474,113 -0.40(-0.61%)
Jun 24, 2013 66.87 66.88 64.86 65.93 2,939,041 -1.77(-2.61%)
Jun 21, 2013 69.53 69.90 67.18 67.70 3,274,657 -2.13(-3.05%)
Jun 20, 2013 70.73 70.73 69.69 69.83 2,614,495 -1.17(-1.65%)
Jun 19, 2013 70.45 71.79 69.69 71.00 2,684,638 +0.74(+1.05%)
Jun 18, 2013 69.91 70.60 69.86 70.26 1,247,686 +0.34(+0.49%)
Jun 17, 2013 70.06 70.84 69.30 69.92 1,235,681 +0.19(+0.27%)
Jun 14, 2013 70.62 71.45 69.67 69.73 1,834,104 -0.81(-1.15%)
Jun 13, 2013 70.52 71.12 69.56 70.54 2,086,513 +0.00(+0.00%)
Jun 12, 2013 71.68 72.26 70.16 70.54 1,978,207 -0.28(-0.40%)
Jun 11, 2013 69.73 71.99 69.51 70.82 2,501,041 +0.53(+0.75%)
Jun 10, 2013 71.40 71.53 69.81 70.29 1,547,694 -0.98(-1.38%)
Jun 07, 2013 69.41 71.83 69.16 71.27 2,740,901 -0.56(-0.78%)
Jun 06, 2013 69.25 71.85 68.51 71.83 5,968,669 +4.90(+7.32%)
Jun 05, 2013 67.76 68.82 66.46 66.93 2,933,144 -1.69(-2.46%)
Jun 04, 2013 69.00 69.55 68.21 68.62 2,204,895 -0.78(-1.12%)
Jun 03, 2013 70.38 70.50 67.93 69.40 4,178,022 -1.72(-2.42%)
May 31, 2013 71.50 72.76 70.97 71.12 2,380,930 -0.38(-0.53%)
May 30, 2013 72.65 73.47 69.60 71.50 7,591,532 -0.92(-1.27%)
May 29, 2013 72.86 73.00 71.59 72.42 1,878,889 -0.81(-1.11%)
May 28, 2013 73.31 73.92 72.55 73.23 2,019,111 +0.94(+1.30%)
May 24, 2013 71.99 72.71 70.87 72.29 2,747,854 -0.09(-0.12%)
May 23, 2013 72.23 73.00 72.00 72.38 2,753,552 -1.22(-1.66%)
May 22, 2013 76.68 77.31 73.42 73.60 2,655,438 -2.62(-3.44%)
May 21, 2013 77.00 77.09 76.11 76.22 1,216,084 -0.54(-0.70%)
May 20, 2013 78.60 78.92 75.75 76.76 2,515,072 -2.19(-2.77%)
May 17, 2013 79.07 79.27 78.51 78.95 1,121,629 +0.07(+0.09%)
May 16, 2013 77.99 79.71 77.90 78.88 2,807,002 +1.74(+2.26%)
May 15, 2013 77.15 77.76 76.50 77.14 1,707,467 +0.37(+0.48%)
May 13, 2013 76.58 77.75 75.95 76.77 1,931,253 -0.13(-0.17%)
May 10, 2013 75.77 77.18 75.57 76.90 2,065,459 +1.52(+2.02%)
May 09, 2013 76.30 76.75 74.87 75.38 3,138,297 -1.56(-2.03%)
May 08, 2013 76.24 77.20 75.28 76.94 1,826,822 +0.42(+0.55%)
May 07, 2013 76.53 77.15 75.98 76.52 1,684,754 -0.24(-0.31%)
May 06, 2013 73.98 78.70 73.98 76.76 3,827,820 +2.26(+3.03%)
May 03, 2013 72.42 74.70 71.40 74.50 3,095,810 +3.10(+4.34%)
May 02, 2013 70.33 71.60 70.09 71.40 2,362,612 +0.95(+1.35%)
May 01, 2013 70.56 71.36 70.07 70.45 2,157,873 -0.05(-0.07%)
Apr 30, 2013 71.84 71.99 70.07 70.50 3,133,788 -0.74(-1.04%)
Apr 29, 2013 71.74 72.23 71.21 71.24 2,383,504 -0.22(-0.31%)
Apr 26, 2013 72.47 72.07 70.80 71.46 2,132,541 -0.61(-0.85%)
Apr 25, 2013 70.72 73.16 70.30 72.07 4,391,544 +0.84(+1.18%)
Apr 24, 2013 71.24 72.77 70.50 71.23 5,326,733 -4.47(-5.90%)
Apr 23, 2013 74.16 76.38 73.79 75.70 5,328,034 +1.91(+2.59%)
Apr 22, 2013 71.66 74.24 71.64 73.79 2,225,964 +1.33(+1.84%)
Apr 19, 2013 74.57 74.58 70.53 72.46 4,141,663 -1.93(-2.59%)
Apr 18, 2013 77.06 77.13 74.01 74.39 2,748,724 -2.15(-2.81%)
Apr 17, 2013 77.72 78.04 76.22 76.54 1,415,914 -1.91(-2.43%)
Apr 16, 2013 77.38 78.56 75.59 78.45 2,162,215 +1.74(+2.27%)
Apr 15, 2013 76.21 78.75 76.01 76.71 2,395,024 +0.04(+0.05%)
Apr 12, 2013 77.12 77.21 74.82 76.67 2,026,396 -0.51(-0.66%)
Apr 11, 2013 77.56 78.15 76.53 77.18 1,616,698 -0.77(-0.99%)
Apr 10, 2013 76.75 78.74 76.53 77.95 2,122,755 +1.22(+1.59%)
Apr 09, 2013 76.28 77.38 75.50 76.73 1,560,944 +0.37(+0.48%)
Apr 08, 2013 76.82 77.10 75.77 76.36 1,379,702 -0.55(-0.72%)
Apr 05, 2013 74.50 77.05 74.33 76.91 1,806,973 +0.24(+0.31%)
Apr 04, 2013 76.29 77.62 75.98 76.67 1,643,666 +0.54(+0.71%)
Apr 03, 2013 78.00 78.23 75.40 76.13 2,037,894 -1.52(-1.96%)
Apr 02, 2013 78.44 79.19 77.60 77.65 1,564,531 -0.47(-0.60%)
Apr 01, 2013 78.53 79.07 77.59 78.12 1,246,639 -0.76(-0.96%)
Mar 28, 2013 78.06 79.12 77.55 78.88 1,803,425 +0.32(+0.41%)
Mar 27, 2013 77.48 79.86 76.33 78.56 4,098,205 +2.47(+3.25%)
Mar 26, 2013 77.18 77.50 75.68 76.09 2,835,102 -0.41(-0.54%)
Mar 25, 2013 80.53 80.57 75.51 76.50 3,981,297 -3.65(-4.55%)
Mar 22, 2013 80.93 81.42 78.39 80.15 3,174,975 -0.90(-1.11%)
Mar 21, 2013 80.13 81.51 79.78 81.05 1,424,706 -0.26(-0.32%)
Mar 20, 2013 81.00 82.50 80.95 81.31 1,509,222 +0.64(+0.79%)
Mar 19, 2013 83.15 83.36 80.00 80.67 3,775,065 -2.10(-2.54%)
Mar 18, 2013 82.47 83.70 82.11 82.77 1,344,178 -1.08(-1.29%)
Mar 15, 2013 84.56 85.91 83.71 83.85 3,871,089 -1.25(-1.47%)
Mar 14, 2013 82.21 85.25 81.69 85.10 5,950,530 +3.73(+4.58%)
Mar 13, 2013 75.44 82.82 75.37 81.37 9,575,074 +6.08(+8.08%)
Mar 12, 2013 75.08 76.18 74.33 75.29 2,104,352 -0.11(-0.15%)
Mar 11, 2013 75.02 75.84 74.65 75.40 1,403,564 +0.84(+1.13%)
Mar 08, 2013 74.37 75.00 73.91 74.56 1,065,093 +0.68(+0.92%)
Mar 07, 2013 74.56 74.92 73.58 73.88 1,487,726 -0.43(-0.58%)
Mar 06, 2013 75.21 75.60 74.29 74.31 1,755,868 -0.56(-0.75%)
Mar 05, 2013 74.01 75.15 73.88 74.87 2,146,977 +1.30(+1.77%)
Mar 04, 2013 73.29 73.99 72.79 73.57 1,440,349 +0.02(+0.03%)
Mar 01, 2013 71.86 73.76 71.34 73.55 1,777,437 +1.72(+2.39%)
Feb 28, 2013 72.75 73.00 71.83 71.83 1,760,788 -0.99(-1.36%)
Feb 27, 2013 71.88 73.55 71.80 72.82 2,092,693 +1.03(+1.43%)
Feb 26, 2013 71.09 72.23 70.43 71.79 2,223,890 -0.59(-0.82%)
Feb 22, 2013 71.98 72.46 71.50 72.38 1,680,662 +1.13(+1.59%)
Feb 21, 2013 71.18 71.79 70.05 71.25 2,486,694 -0.09(-0.13%)
Feb 20, 2013 73.61 74.03 71.23 71.34 3,114,038 -2.32(-3.15%)
Feb 19, 2013 74.95 75.23 73.35 73.66 2,628,424 -1.29(-1.72%)
Feb 15, 2013 73.38 74.96 73.01 74.95 3,713,772 +1.57(+2.14%)
Feb 14, 2013 73.96 74.15 73.25 73.38 3,441,343 -0.90(-1.21%)
Feb 13, 2013 76.59 76.87 73.73 74.28 5,725,500 -2.42(-3.16%)
Feb 12, 2013 76.95 77.52 75.79 76.70 3,088,334 -0.34(-0.44%)
Feb 11, 2013 79.25 79.34 77.02 77.04 3,952,586 -2.15(-2.71%)
Feb 08, 2013 79.05 79.59 78.62 79.19 2,879,418 +0.14(+0.18%)
Feb 07, 2013 78.92 79.50 78.00 79.05 3,349,283 +0.15(+0.19%)
Feb 06, 2013 78.05 78.96 77.90 78.90 2,310,100 +0.95(+1.22%)
Feb 04, 2013 78.35 79.01 77.52 77.95 3,172,808 -0.84(-1.07%)
Feb 01, 2013 77.02 79.07 76.79 78.79 4,816,277 +2.31(+3.02%)
Jan 31, 2013 78.45 79.09 76.25 76.48 7,689,971 -1.17(-1.51%)
Jan 30, 2013 78.66 79.67 77.15 77.65 9,341,409 +0.51(+0.66%)
Jan 29, 2013 78.90 80.00 76.33 77.14 27,783,344 -21.18(-21.54%)
Jan 28, 2013 97.76 99.10 97.66 98.32 5,317,370 -0.68(-0.69%)
Jan 25, 2013 96.57 99.00 96.55 99.00 2,838,058 +3.30(+3.45%)
Jan 24, 2013 94.80 97.49 94.32 95.70 2,387,101 +1.28(+1.36%)
Jan 23, 2013 93.87 95.30 93.35 94.42 1,324,094 +1.64(+1.77%)
Jan 22, 2013 93.65 93.82 91.90 92.78 1,421,195 -1.03(-1.10%)
Jan 18, 2013 95.72 95.72 93.43 93.81 1,670,036 -1.55(-1.63%)
Jan 17, 2013 95.74 96.06 94.82 95.36 1,447,234 +0.11(+0.12%)
Jan 16, 2013 97.22 98.56 95.09 95.25 2,762,908 -2.46(-2.52%)
Jan 15, 2013 95.86 97.94 95.80 97.71 1,844,298 +0.60(+0.62%)
Jan 14, 2013 94.24 97.12 94.24 97.11 1,548,288 +1.49(+1.56%)
Jan 11, 2013 95.30 96.24 94.68 95.62 941,001 -0.32(-0.33%)
Jan 10, 2013 95.76 96.74 94.91 95.94 2,229,227 +1.07(+1.13%)
Jan 09, 2013 92.77 94.88 92.77 94.87 1,842,891 +2.12(+2.29%)
Jan 08, 2013 92.03 93.11 91.00 92.75 1,969,454 +0.73(+0.79%)
Jan 07, 2013 92.80 93.24 91.16 92.02 1,268,333 -1.19(-1.28%)
Jan 04, 2013 92.38 93.55 91.15 93.21 1,721,226 +1.27(+1.38%)
Jan 03, 2013 94.71 94.79 91.41 91.94 1,888,795 -2.99(-3.15%)
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.