Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jul 31, 2019 177.49 177.98 172.22 174.49 987,242 -2.74(-1.55%)
Jul 30, 2019 176.20 178.53 174.91 177.23 605,801 -0.43(-0.24%)
Jul 29, 2019 178.75 179.00 173.40 177.66 828,232 -0.65(-0.36%)
Jul 26, 2019 178.39 179.28 177.17 178.31 725,300 +0.03(+0.02%)
Jul 25, 2019 180.19 180.19 176.16 178.28 734,232 -2.29(-1.27%)
Jul 24, 2019 179.22 181.02 178.70 180.57 609,339 +1.79(+1.00%)
Jul 23, 2019 182.78 182.78 176.03 178.78 1,170,098 -3.09(-1.70%)
Jul 22, 2019 179.25 183.50 179.25 181.87 1,423,562 +2.37(+1.32%)
Jul 19, 2019 176.54 181.69 175.66 179.50 1,955,100 +5.17(+2.97%)
Jul 18, 2019 173.48 176.98 173.04 174.33 1,173,194 +0.28(+0.16%)
Jul 17, 2019 172.29 174.83 170.13 174.05 1,016,067 +2.05(+1.19%)
Jul 16, 2019 172.66 175.24 172.24 172.00 1,288,859 -0.21(-0.12%)
Jul 15, 2019 170.11 172.62 169.75 172.21 1,100,217 +2.51(+1.48%)
Jul 12, 2019 169.26 170.00 167.54 169.70 1,906,700 +1.21(+0.72%)
Jul 11, 2019 167.19 169.21 166.03 168.49 1,044,883 +1.92(+1.15%)
Jul 10, 2019 164.46 168.74 164.15 166.57 1,346,372 +3.33(+2.04%)
Jul 09, 2019 164.60 164.90 161.50 163.24 2,203,972 -1.90(-1.15%)
Jul 08, 2019 167.71 168.91 165.07 165.14 1,526,631 -4.04(-2.39%)
Jul 05, 2019 169.08 169.98 167.03 169.18 887,900 -0.28(-0.17%)
Jul 03, 2019 170.13 171.74 169.08 169.46 1,201,700 +0.47(+0.28%)
Jul 02, 2019 168.62 169.83 166.20 168.99 1,551,181 +0.22(+0.13%)
Jul 01, 2019 170.64 172.99 168.41 168.77 1,492,162 +1.56(+0.93%)
Jun 28, 2019 171.92 172.68 166.16 167.21 2,115,100 -4.45(-2.59%)
Jun 27, 2019 173.38 174.90 171.31 171.66 1,095,571 -0.60(-0.35%)
Jun 26, 2019 173.00 177.18 172.00 172.26 947,875 +1.39(+0.81%)
Jun 25, 2019 175.06 175.41 170.28 170.87 1,041,525 -4.65(-2.65%)
Jun 24, 2019 174.18 176.12 172.27 175.52 893,217 +2.13(+1.23%)
Jun 21, 2019 176.65 177.34 172.87 173.39 1,533,800 -3.53(-2.00%)
Jun 20, 2019 176.76 178.77 175.76 176.92 1,514,932 +3.50(+2.02%)
Jun 19, 2019 170.42 173.81 169.22 173.42 1,592,211 +3.74(+2.20%)
Jun 18, 2019 168.85 171.81 168.78 169.68 1,172,612 +2.81(+1.68%)
Jun 17, 2019 167.90 169.92 166.77 166.87 1,122,828 -1.42(-0.84%)
Jun 14, 2019 174.00 174.97 168.03 168.29 1,205,700 -6.20(-3.55%)
Jun 13, 2019 177.27 177.37 173.86 174.49 953,064 -1.40(-0.80%)
Jun 12, 2019 175.00 176.32 174.04 175.89 1,012,619 +0.82(+0.47%)
Jun 11, 2019 173.91 175.90 172.65 175.07 1,285,514 +3.06(+1.78%)
Jun 10, 2019 171.00 173.62 170.08 172.01 1,269,736 +2.78(+1.64%)
Jun 07, 2019 168.21 171.27 168.21 169.23 1,271,500 +2.31(+1.38%)
Jun 06, 2019 170.75 171.97 166.33 166.92 1,721,768 -3.43(-2.01%)
Jun 05, 2019 176.88 178.21 168.29 170.35 1,790,241 -4.05(-2.32%)
Jun 04, 2019 172.35 174.56 169.15 174.40 1,673,308 +5.33(+3.15%)
Jun 03, 2019 175.49 178.61 167.13 169.07 2,441,775 -7.91(-4.47%)
May 31, 2019 178.29 183.96 176.51 176.98 2,813,500 -14.11(-7.38%)
May 30, 2019 192.03 193.76 189.15 191.09 1,761,557 -0.18(-0.09%)
May 29, 2019 192.23 195.76 190.75 191.27 1,272,379 -2.32(-1.20%)
May 28, 2019 198.78 201.57 192.97 193.59 1,838,868 -4.40(-2.22%)
May 24, 2019 199.11 200.15 197.58 197.99 662,500 +1.29(+0.66%)
May 23, 2019 201.16 201.59 196.22 196.70 1,103,146 -7.02(-3.45%)
May 22, 2019 201.71 205.44 201.56 203.72 707,059 +0.62(+0.31%)
May 21, 2019 200.82 202.89 200.11 203.10 776,990 +5.78(+2.93%)
May 20, 2019 201.07 201.63 196.80 197.32 1,120,182 -6.32(-3.10%)
May 17, 2019 202.92 206.38 202.70 203.64 1,141,500 -1.88(-0.91%)
May 16, 2019 202.11 206.80 200.98 205.52 909,720 +4.26(+2.12%)
May 15, 2019 196.60 202.30 196.60 201.26 875,823 +3.33(+1.68%)
May 14, 2019 194.77 199.14 192.53 197.93 891,327 +5.89(+3.07%)
May 13, 2019 196.59 197.05 191.37 192.04 959,827 -8.03(-4.01%)
May 10, 2019 196.82 200.56 193.47 200.07 859,300 +2.38(+1.20%)
May 09, 2019 195.12 199.00 193.22 197.69 830,888 +0.02(+0.01%)
May 08, 2019 195.20 199.49 194.13 197.67 890,887 +2.54(+1.30%)
May 07, 2019 200.53 201.58 192.91 195.13 1,386,928 -7.46(-3.68%)
May 06, 2019 197.85 203.24 197.58 202.59 926,469 -0.69(-0.34%)
May 03, 2019 202.09 203.33 200.83 203.28 629,800 +3.28(+1.64%)
May 02, 2019 201.35 202.96 197.54 200.00 958,643 -2.46(-1.22%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.