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 )

121.90 USD +3.20 (+2.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 150.84 151.69 149.04 150.45 833,431 +0.26(+0.17%)
Mar 30, 2021 154.06 155.23 149.82 150.19 1,036,238 -4.42(-2.86%)
Mar 29, 2021 153.00 156.60 151.49 154.61 1,482,344 +0.67(+0.44%)
Mar 26, 2021 147.16 154.00 146.84 153.94 1,662,600 +7.35(+5.01%)
Mar 25, 2021 143.11 146.63 142.74 146.59 1,170,705 +2.05(+1.42%)
Mar 24, 2021 144.97 146.53 144.45 144.54 912,039 -0.17(-0.12%)
Mar 23, 2021 146.55 147.19 144.28 144.71 807,656 -1.29(-0.88%)
Mar 22, 2021 145.28 147.29 145.20 146.00 890,641 +0.02(+0.01%)
Mar 19, 2021 147.00 148.63 145.70 145.98 1,771,300 -0.94(-0.64%)
Mar 18, 2021 148.48 149.80 146.44 146.92 1,039,820 -2.93(-1.96%)
Mar 17, 2021 147.52 150.74 146.91 149.85 844,637 +2.00(+1.35%)
Mar 16, 2021 149.09 150.51 147.19 147.85 1,043,056 -1.58(-1.06%)
Mar 15, 2021 148.16 149.45 147.29 149.43 884,105 +1.27(+0.86%)
Mar 12, 2021 147.20 148.38 145.70 148.16 871,300 +0.62(+0.42%)
Mar 11, 2021 148.00 149.17 146.77 147.54 1,070,899 +1.70(+1.17%)
Mar 10, 2021 145.00 146.48 143.37 145.84 1,006,242 +1.46(+1.01%)
Mar 09, 2021 145.38 147.74 144.12 144.38 1,069,775 +0.75(+0.52%)
Mar 08, 2021 143.67 147.99 143.17 143.63 1,413,501 -0.26(-0.18%)
Mar 05, 2021 140.00 144.08 138.58 143.89 1,569,700 +4.82(+3.47%)
Mar 04, 2021 138.54 140.17 135.85 139.07 1,490,499 +0.00(+0.00%)
Mar 03, 2021 139.00 139.89 137.71 139.07 918,913 -0.17(-0.12%)
Mar 02, 2021 140.99 141.14 138.86 139.24 966,911 -1.17(-0.83%)
Mar 01, 2021 138.51 143.58 138.12 140.41 1,664,376 +2.20(+1.59%)
Feb 26, 2021 141.50 144.24 137.92 138.21 2,187,900 -5.32(-3.71%)
Feb 25, 2021 146.32 147.50 142.69 143.53 1,778,883 -3.23(-2.20%)
Feb 24, 2021 144.30 147.40 143.98 146.76 1,049,736 +2.58(+1.79%)
Feb 23, 2021 142.45 144.22 139.61 144.18 1,143,452 +0.31(+0.22%)
Feb 22, 2021 143.91 147.13 142.54 143.87 1,148,823 -0.81(-0.56%)
Feb 19, 2021 142.94 144.81 141.81 144.68 890,800 +2.19(+1.54%)
Feb 18, 2021 141.30 143.40 139.39 142.49 1,069,220 +1.18(+0.84%)
Feb 17, 2021 142.35 142.65 140.01 141.31 1,164,717 -1.88(-1.31%)
Feb 16, 2021 146.51 147.03 141.87 143.19 844,690 -1.94(-1.34%)
Feb 12, 2021 141.93 145.59 141.50 145.13 868,700 +2.13(+1.49%)
Feb 11, 2021 144.49 145.40 142.05 143.00 1,493,133 -3.51(-2.40%)
Feb 10, 2021 147.50 148.37 144.80 146.51 1,134,241 -1.15(-0.78%)
Feb 09, 2021 146.09 148.60 146.07 147.66 866,099 +0.86(+0.59%)
Feb 08, 2021 146.02 148.73 146.01 146.80 864,285 +1.08(+0.74%)
Feb 05, 2021 146.00 146.64 144.84 145.72 921,000 +1.04(+0.72%)
Feb 04, 2021 143.39 146.00 142.56 144.68 872,284 +2.34(+1.64%)
Feb 03, 2021 143.20 145.11 142.07 142.34 1,203,277 -0.38(-0.27%)
Feb 02, 2021 142.00 143.95 141.20 142.72 2,016,044 +5.05(+3.67%)
Feb 01, 2021 138.35 139.81 136.45 137.67 1,379,163 -0.18(-0.13%)
Jan 29, 2021 141.50 142.77 137.30 137.85 1,472,700 -2.44(-1.74%)
Jan 28, 2021 145.18 146.80 138.79 140.29 2,677,495 -5.17(-3.55%)
Jan 27, 2021 139.00 146.98 138.45 145.46 3,449,802 +4.88(+3.47%)
Jan 26, 2021 137.33 141.44 135.11 140.58 1,729,262 +4.30(+3.16%)
Jan 25, 2021 135.01 136.91 132.55 136.28 1,585,043 +1.78(+1.32%)
Jan 22, 2021 133.06 135.17 131.31 134.50 1,592,100 +0.41(+0.31%)
Jan 21, 2021 131.25 134.93 130.50 134.09 2,859,100 +1.42(+1.07%)
Jan 20, 2021 133.25 134.15 131.75 132.67 2,905,879 +0.37(+0.28%)
Jan 19, 2021 135.92 135.92 132.17 132.30 2,225,180 -2.51(-1.86%)
Jan 15, 2021 135.91 137.48 134.07 134.81 2,393,100 -0.74(-0.55%)
Jan 14, 2021 131.55 136.57 131.51 135.55 3,351,249 +2.35(+1.76%)
Jan 13, 2021 136.00 137.72 131.61 133.20 7,093,959 -9.71(-6.79%)
Jan 12, 2021 141.24 144.87 140.56 142.91 1,040,281 +1.41(+1.00%)
Jan 11, 2021 140.77 142.75 139.06 141.50 1,152,063 -1.36(-0.95%)
Jan 08, 2021 143.18 145.05 140.90 142.86 1,450,200 -1.19(-0.83%)
Jan 07, 2021 139.27 144.19 139.01 144.05 1,098,733 +4.66(+3.34%)
Jan 06, 2021 138.61 141.96 138.32 139.39 941,894 -0.40(-0.29%)
Jan 05, 2021 138.69 140.10 137.70 139.79 774,903 +1.11(+0.80%)
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.