Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vmware Inc (NY: VMW )

N/A UNCHANGED

Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	133.05	134.29	132.19	133.26	1,062,218	+0.21(+0.16%)
Apr 27, 2018	133.50	133.93	131.74	133.05	1,076,608	+0.64(+0.48%)
Apr 26, 2018	132.63	133.63	131.52	132.41	1,217,793	+0.79(+0.60%)
Apr 25, 2018	133.83	133.87	131.14	131.62	1,548,164	-2.34(-1.75%)
Apr 24, 2018	135.74	136.97	133.07	133.96	2,543,691	-1.06(-0.79%)
Apr 23, 2018	136.68	136.74	134.31	135.02	1,370,021	-1.03(-0.76%)
Apr 20, 2018	135.59	136.57	133.85	136.05	2,620,810	+0.46(+0.34%)
Apr 19, 2018	136.59	137.15	133.71	135.59	2,921,182	-1.95(-1.42%)
Apr 18, 2018	136.30	138.34	135.54	137.54	4,232,488	+5.66(+4.29%)
Apr 17, 2018	129.56	132.56	129.17	131.88	3,213,819	+4.12(+3.22%)
Apr 16, 2018	126.28	130.19	126.00	127.76	4,509,870	+6.42(+5.29%)
Apr 13, 2018	123.00	123.00	120.53	121.34	2,900,957	-0.81(-0.66%)
Apr 12, 2018	122.30	122.80	121.34	122.15	1,567,283	+0.66(+0.54%)
Apr 11, 2018	121.11	123.29	120.58	121.49	2,067,713	-0.26(-0.21%)
Apr 10, 2018	121.80	123.53	121.27	121.75	2,178,082	+1.28(+1.06%)
Apr 09, 2018	119.20	122.60	119.20	120.47	1,273,513	+1.82(+1.53%)
Apr 06, 2018	120.77	122.50	117.83	118.65	2,315,834	-3.16(-2.59%)
Apr 05, 2018	122.77	122.99	120.82	121.81	1,050,396	-0.02(-0.02%)
Apr 04, 2018	117.66	122.18	117.61	121.83	2,016,753	+1.96(+1.64%)
Apr 03, 2018	121.40	121.49	118.84	119.87	1,713,451	-0.61(-0.51%)
Apr 02, 2018	121.49	122.05	118.82	120.48	1,545,856	-0.79(-0.65%)
Mar 29, 2018		121.27	121.27	121.27	0	+1.32(+1.10%)
Mar 28, 2018	123.26	123.26	119.33	119.95	1,825,034	-3.42(-2.77%)
Mar 27, 2018	127.38	128.35	122.24	123.37	1,891,213	-2.66(-2.11%)
Mar 26, 2018	123.66	126.45	123.58	126.03	1,398,220	+3.97(+3.25%)
Mar 23, 2018	122.13	127.07	119.64	122.06	2,683,089	-0.04(-0.03%)
Mar 22, 2018	123.26	124.00	121.82	122.10	895,231	-2.25(-1.81%)
Mar 21, 2018	126.12	126.12	123.91	124.35	1,125,202	-1.81(-1.43%)
Mar 20, 2018	125.95	128.42	125.41	126.16	1,349,664	+0.57(+0.45%)
Mar 19, 2018	123.50	126.24	122.75	125.59	1,492,452	+1.12(+0.90%)
Mar 16, 2018	125.16	127.06	124.35	124.47	2,160,437	-1.04(-0.83%)
Mar 15, 2018	125.35	125.97	124.58	125.51	1,607,434	+0.76(+0.61%)
Mar 14, 2018	124.88	124.93	123.49	124.75	1,497,120	+0.72(+0.58%)
Mar 13, 2018	127.19	127.50	123.39	124.03	1,845,719	-3.16(-2.48%)
Mar 12, 2018	125.72	127.76	124.76	127.19	3,293,801	+1.35(+1.07%)
Mar 09, 2018	124.36	126.03	123.61	125.84	1,893,873	+2.32(+1.88%)
Mar 08, 2018	125.02	126.02	122.93	123.52	1,219,600	-0.73(-0.59%)
Mar 07, 2018		124.48		124.25	2,101,238	+3.72(+3.09%)
Mar 06, 2018	118.75	120.93	118.06	120.53	3,487,502	+2.29(+1.94%)
Mar 05, 2018	114.35	118.72	113.90	118.24	4,257,739	+1.90(+1.63%)
Mar 02, 2018	115.43	118.50	113.30	116.34	8,108,329	-7.32(-5.92%)
Mar 01, 2018	131.00	131.71	122.00	123.66	6,304,410	-8.09(-6.14%)
Feb 28, 2018	130.35	133.64	130.20	131.75	2,239,172	+2.90(+2.25%)
Feb 27, 2018	128.60	130.56	128.17	128.85	2,096,061	+0.19(+0.15%)
Feb 26, 2018	126.85	128.98	126.29	128.66	1,793,078	+2.24(+1.77%)
Feb 23, 2018	126.41	126.88	124.29	126.42	1,986,965	+1.19(+0.95%)
Feb 22, 2018		126.15		125.23	1,578,905	+2.29(+1.86%)
Feb 21, 2018	124.34	126.53	122.78	122.94	1,521,045	-0.66(-0.53%)
Feb 20, 2018	123.39	124.36	122.53	123.60	1,911,022	-0.95(-0.76%)
Feb 16, 2018		124.55	124.55	124.55	0	+0.93(+0.75%)
Feb 15, 2018	125.13	125.63	120.84	123.62	2,207,320	-0.80(-0.64%)
Feb 14, 2018	119.40	124.74	119.19	124.42	2,840,560	+4.34(+3.61%)
Feb 13, 2018	115.90	120.24	115.11	120.08	2,169,320	+3.50(+3.00%)
Feb 12, 2018	114.01	117.30	113.46	116.58	2,560,329	+3.45(+3.05%)
Feb 09, 2018	110.01	114.93	108.82	113.13	2,705,045	+4.67(+4.31%)
Feb 08, 2018	113.29	114.27	108.46	108.46	2,962,260	-4.44(-3.93%)
Feb 07, 2018	115.36	118.70	112.68	112.90	2,423,376	-2.66(-2.30%)
Feb 06, 2018	113.27	117.21	111.47	115.56	3,181,627	-2.69(-2.27%)
Feb 05, 2018	120.07	121.17	116.06	118.25	3,342,161	-4.47(-3.64%)
Feb 02, 2018	125.66	127.54	120.73	122.72	4,009,670	-2.99(-2.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Vmware Inc (NY: VMW )

Historical Prices