Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 31, 2012 94.50 94.65 91.55 93.01 1,909,131 -1.70(-1.79%)
May 30, 2012 93.80 95.40 92.30 94.71 1,483,862 -0.18(-0.19%)
May 29, 2012 95.22 95.75 93.37 94.89 1,962,117 +0.87(+0.93%)
May 25, 2012 95.35 96.47 93.37 94.02 2,180,008 -1.41(-1.48%)
May 24, 2012 100.20 100.58 92.86 95.43 4,880,196 -6.09(-6.00%)
May 23, 2012 99.59 101.98 98.28 101.52 1,631,992 +0.63(+0.62%)
May 22, 2012 101.37 103.05 99.99 100.89 1,675,783 -0.48(-0.47%)
May 21, 2012 98.77 101.63 96.30 101.37 1,642,450 +3.47(+3.54%)
May 18, 2012 99.77 100.62 97.39 97.90 1,883,590 -1.05(-1.06%)
May 17, 2012 99.53 101.79 98.46 98.95 1,782,735 -0.63(-0.63%)
May 16, 2012 101.91 103.11 98.89 99.58 1,398,112 -2.18(-2.14%)
May 15, 2012 100.67 103.97 100.50 101.76 1,092,772 +1.09(+1.08%)
May 14, 2012 101.12 102.41 100.46 100.67 954,359 -1.65(-1.61%)
May 11, 2012 100.77 103.95 99.91 102.32 1,640,680 +1.14(+1.13%)
May 10, 2012 105.71 106.49 100.62 101.18 2,913,177 -4.15(-3.94%)
May 09, 2012 102.98 106.72 102.92 105.33 1,368,623 +0.26(+0.25%)
May 08, 2012 107.06 107.38 101.60 105.07 1,653,523 -2.53(-2.35%)
May 07, 2012 106.83 109.46 106.72 107.60 992,973 -0.42(-0.39%)
May 04, 2012 111.43 111.47 107.72 108.02 1,529,990 -4.44(-3.95%)
May 03, 2012 114.77 114.96 111.36 112.46 1,324,860 -2.16(-1.88%)
May 02, 2012 111.40 115.00 111.22 114.62 1,379,314 +1.99(+1.77%)
May 01, 2012 111.97 113.88 110.86 112.63 1,287,386 +0.91(+0.81%)
Apr 30, 2012 111.21 112.92 110.83 111.72 1,624,268 -0.69(-0.61%)
Apr 27, 2012 111.06 112.86 110.35 112.41 1,588,306 +1.49(+1.34%)
Apr 26, 2012 106.88 111.40 106.73 110.92 2,254,315 +4.23(+3.96%)
Apr 25, 2012 105.24 107.00 104.47 106.69 2,228,284 +3.21(+3.10%)
Apr 24, 2012 107.84 107.90 102.66 103.48 3,162,644 -4.04(-3.76%)
Apr 23, 2012 109.53 109.63 106.98 107.52 2,120,102 -3.72(-3.34%)
Apr 20, 2012 113.76 115.00 110.98 111.24 1,798,244 -2.51(-2.21%)
Apr 19, 2012 113.78 118.79 112.53 113.75 4,712,557 +2.46(+2.21%)
Apr 18, 2012 111.46 112.48 109.75 111.29 2,886,134 +0.80(+0.72%)
Apr 17, 2012 109.80 110.87 109.34 110.49 1,137,447 +1.49(+1.37%)
Apr 16, 2012 113.00 113.37 108.20 109.00 1,520,856 -3.48(-3.09%)
Apr 13, 2012 109.83 113.44 109.20 112.48 2,215,337 +3.41(+3.13%)
Apr 12, 2012 107.48 109.48 107.48 109.07 1,429,891 +1.46(+1.36%)
Apr 11, 2012 105.49 109.50 103.00 107.61 5,473,903 -2.76(-2.50%)
Apr 10, 2012 112.83 114.46 109.95 110.37 1,256,202 -2.14(-1.90%)
Apr 09, 2012 111.48 113.14 111.04 112.51 760,537 -1.24(-1.09%)
Apr 05, 2012 112.23 113.95 111.77 113.75 942,603 +0.78(+0.69%)
Apr 04, 2012 113.40 114.41 111.84 112.97 1,268,585 -1.56(-1.36%)
Apr 03, 2012 114.00 115.00 113.17 114.53 1,373,248 +0.13(+0.11%)
Apr 02, 2012 111.30 115.19 111.00 114.40 1,883,796 +2.03(+1.81%)
Mar 30, 2012 112.96 113.76 110.80 112.37 1,484,278 -0.09(-0.08%)
Mar 29, 2012 109.07 112.79 108.91 112.46 2,131,040 +3.87(+3.56%)
Mar 28, 2012 110.00 111.00 107.50 108.59 1,654,478 +0.04(+0.04%)
Mar 27, 2012 110.42 110.71 108.46 108.55 1,127,593 -1.80(-1.63%)
Mar 26, 2012 109.11 110.75 109.11 110.35 1,176,495 +1.51(+1.39%)
Mar 23, 2012 108.30 108.97 107.20 108.84 748,807 +0.18(+0.17%)
Mar 22, 2012 108.12 109.53 107.80 108.66 1,282,920 -0.79(-0.72%)
Mar 21, 2012 106.97 109.95 106.88 109.45 1,655,774 +2.98(+2.80%)
Mar 20, 2012 106.00 106.67 104.16 106.47 1,100,776 -0.33(-0.31%)
Mar 19, 2012 106.43 107.50 105.69 106.80 880,324 -0.31(-0.29%)
Mar 16, 2012 108.84 109.36 106.75 107.11 1,325,212 -1.79(-1.64%)
Mar 15, 2012 105.34 109.01 105.08 108.90 2,360,203 +3.41(+3.23%)
Mar 14, 2012 104.72 105.86 103.80 105.49 1,501,227 +0.41(+0.39%)
Mar 13, 2012 100.52 105.30 100.35 105.08 2,420,857 +5.12(+5.12%)
Mar 12, 2012 100.25 100.67 99.60 99.96 470,192 -0.56(-0.56%)
Mar 09, 2012 100.59 101.32 100.11 100.52 778,686 -0.09(-0.09%)
Mar 08, 2012 100.51 101.49 100.14 100.61 736,674 +0.60(+0.60%)
Mar 07, 2012 98.51 100.60 98.35 100.01 993,623 +1.88(+1.92%)
Mar 06, 2012 98.66 98.80 97.30 98.13 976,879 -1.68(-1.68%)
Mar 05, 2012 100.16 101.08 98.80 99.81 710,635 -1.08(-1.07%)
Mar 02, 2012 100.88 101.99 100.64 100.89 1,171,682 -1.08(-1.06%)
Mar 01, 2012 100.29 101.98 99.31 101.97 1,279,804 +3.08(+3.11%)
Feb 29, 2012 100.14 101.19 98.75 98.89 1,048,456 -1.30(-1.30%)
Feb 28, 2012 100.34 101.56 99.24 100.19 1,064,346 -0.27(-0.27%)
Feb 27, 2012 99.39 101.00 98.42 100.46 965,150 -0.06(-0.06%)
Feb 24, 2012 100.57 101.76 99.70 100.52 1,683,108 +0.90(+0.90%)
Feb 23, 2012 98.28 99.85 97.35 99.62 986,387 +1.08(+1.10%)
Feb 22, 2012 97.75 99.02 97.51 98.54 918,324 +0.45(+0.46%)
Feb 21, 2012 98.97 99.88 97.57 98.09 1,484,504 -1.02(-1.03%)
Feb 17, 2012 99.26 99.91 98.49 99.11 1,497,744 -0.16(-0.16%)
Feb 16, 2012 97.21 99.43 96.98 99.27 1,627,979 +1.75(+1.79%)
Feb 15, 2012 98.08 98.94 97.00 97.52 1,919,174 +0.01(+0.01%)
Feb 14, 2012 96.73 98.00 96.41 97.51 1,509,070 +0.78(+0.81%)
Feb 13, 2012 95.36 97.00 94.87 96.73 1,854,269 +2.25(+2.38%)
Feb 10, 2012 94.00 95.19 93.71 94.48 1,066,569 -0.80(-0.84%)
Feb 09, 2012 94.30 95.45 94.14 95.28 1,331,301 +1.07(+1.14%)
Feb 08, 2012 95.27 95.55 93.40 94.21 1,719,491 -1.34(-1.40%)
Feb 07, 2012 94.39 96.30 94.26 95.55 1,526,234 +0.64(+0.67%)
Feb 06, 2012 94.31 96.20 94.20 94.91 1,322,121 -0.67(-0.70%)
Feb 03, 2012 94.51 95.70 94.27 95.58 1,918,986 +1.81(+1.93%)
Feb 02, 2012 93.13 94.88 92.75 93.77 1,316,750 +0.64(+0.69%)
Feb 01, 2012 91.48 93.59 90.52 93.13 1,875,310 +1.86(+2.04%)
Jan 31, 2012 91.61 92.13 90.40 91.27 1,537,228 +0.10(+0.11%)
Jan 30, 2012 90.84 92.25 90.06 91.17 1,345,907 -1.10(-1.19%)
Jan 27, 2012 90.70 92.75 90.37 92.27 2,073,185 +0.34(+0.37%)
Jan 26, 2012 92.51 94.50 91.61 91.93 2,532,567 -0.22(-0.24%)
Jan 25, 2012 92.78 93.34 91.20 92.15 3,499,497 -0.51(-0.55%)
Jan 24, 2012 90.32 93.44 90.00 92.66 7,592,381 +6.66(+7.74%)
Jan 23, 2012 88.42 88.86 85.10 86.00 4,812,643 -2.12(-2.41%)
Jan 20, 2012 88.09 88.47 86.55 88.12 2,414,458 +0.31(+0.35%)
Jan 19, 2012 87.77 88.00 86.61 87.81 2,260,196 +2.35(+2.75%)
Jan 18, 2012 84.10 85.79 82.80 85.46 2,927,443 +1.46(+1.74%)
Jan 17, 2012 86.45 87.00 83.51 84.00 2,709,584 -1.46(-1.71%)
Jan 13, 2012 84.89 85.56 83.25 85.46 2,883,581 -2.42(-2.75%)
Jan 12, 2012 87.70 88.75 87.17 87.88 2,316,559 -0.04(-0.05%)
Jan 11, 2012 85.42 88.20 85.30 87.92 2,192,664 +2.62(+3.07%)
Jan 10, 2012 86.01 86.80 85.10 85.30 1,762,911 +0.35(+0.41%)
Jan 09, 2012 83.45 85.17 82.94 84.95 1,841,123 +1.64(+1.97%)
Jan 06, 2012 82.96 84.33 82.47 83.31 1,922,781 +1.00(+1.21%)
Jan 05, 2012 81.76 82.84 81.52 82.31 2,887,920 +0.64(+0.78%)
Jan 04, 2012 81.64 82.55 80.16 81.67 2,434,356 -1.52(-1.83%)
Dec 30, 2011 83.68 84.37 83.00 83.19 1,151,029 -1.18(-1.40%)
Dec 29, 2011 83.86 84.75 82.49 84.37 1,468,353 +1.19(+1.43%)
Dec 28, 2011 85.25 85.64 83.02 83.18 1,497,295 -1.94(-2.28%)
Dec 27, 2011 84.91 87.00 84.80 85.12 2,609,451 +1.45(+1.73%)
Dec 23, 2011 82.58 84.09 82.25 83.67 2,929,014 +6.82(+8.87%)
Dec 21, 2011 81.56 82.08 74.69 76.85 9,563,647 -8.47(-9.93%)
Dec 20, 2011 85.66 85.66 83.59 85.32 1,636,568 +0.98(+1.16%)
Dec 19, 2011 86.12 86.59 84.06 84.34 1,153,093 -1.48(-1.72%)
Dec 16, 2011 86.22 86.43 84.70 85.82 1,557,232 +0.69(+0.81%)
Dec 15, 2011 88.93 88.93 84.53 85.13 2,190,090 -2.59(-2.95%)
Dec 14, 2011 90.39 90.39 86.00 87.72 1,890,517 -3.23(-3.55%)
Dec 13, 2011 94.90 95.61 90.31 90.95 1,436,684 -3.11(-3.31%)
Dec 12, 2011 94.94 94.95 93.21 94.06 1,038,478 -2.37(-2.46%)
Dec 09, 2011 95.22 97.58 95.07 96.43 1,239,311 +1.39(+1.46%)
Dec 08, 2011 96.73 97.00 94.90 95.04 1,022,526 -1.92(-1.98%)
Dec 07, 2011 96.70 97.42 95.05 96.96 750,866 -0.02(-0.02%)
Dec 06, 2011 97.47 98.46 96.62 96.98 720,019 -0.11(-0.11%)
Dec 05, 2011 96.99 99.00 96.16 97.09 1,448,161 +1.85(+1.94%)
Dec 02, 2011 97.11 97.91 95.00 95.24 1,099,187 -1.46(-1.51%)
Dec 01, 2011 96.34 97.63 96.07 96.70 1,062,859 +0.02(+0.02%)
Nov 30, 2011 94.92 97.37 94.57 96.68 1,390,415 +4.62(+5.02%)
Nov 29, 2011 93.39 94.43 91.62 92.06 1,002,576 -1.93(-2.05%)
Nov 28, 2011 92.43 94.00 92.01 93.99 909,637 +4.62(+5.17%)
Nov 25, 2011 90.58 91.12 89.35 89.37 492,990 -1.39(-1.53%)
Nov 23, 2011 91.72 92.31 89.84 90.76 1,174,878 -1.74(-1.88%)
Nov 22, 2011 94.31 95.04 91.31 92.50 1,824,168 -2.26(-2.38%)
Nov 21, 2011 92.80 95.51 91.20 94.76 2,159,000 +0.91(+0.97%)
Nov 18, 2011 97.34 97.50 93.66 93.85 2,298,817 -3.99(-4.08%)
Nov 17, 2011 100.75 100.91 96.55 97.84 1,797,990 -3.27(-3.23%)
Nov 16, 2011 101.43 103.95 100.88 101.11 1,487,439 -2.14(-2.07%)
Nov 15, 2011 101.57 104.00 101.29 103.25 1,307,711 +0.66(+0.64%)
Nov 14, 2011 99.76 104.38 99.75 102.59 2,682,781 +1.92(+1.91%)
Nov 11, 2011 98.49 100.80 98.06 100.67 1,568,180 +3.48(+3.58%)
Nov 10, 2011 98.07 98.50 95.41 97.19 1,207,505 +0.28(+0.29%)
Nov 09, 2011 97.13 99.23 96.53 96.91 1,606,354 -3.86(-3.83%)
Nov 08, 2011 100.00 100.99 98.60 100.77 1,050,083 +1.18(+1.18%)
Nov 07, 2011 99.35 100.45 97.85 99.59 1,043,473 -0.73(-0.73%)
Nov 04, 2011 99.24 100.82 98.55 100.32 1,123,371 +0.13(+0.13%)
Nov 03, 2011 98.64 100.48 96.35 100.19 1,397,108 +3.00(+3.09%)
Nov 02, 2011 97.72 98.35 96.00 97.19 1,205,004 +1.12(+1.17%)
Nov 01, 2011 94.69 97.31 94.06 96.07 1,779,142 -1.68(-1.72%)
Oct 31, 2011 98.73 99.30 97.41 97.75 1,200,806 -2.33(-2.33%)
Oct 28, 2011 97.80 100.45 97.50 100.08 1,566,825 +0.68(+0.68%)
Oct 27, 2011 98.56 100.45 98.22 99.40 2,684,328 +2.67(+2.76%)
Oct 26, 2011 96.67 97.37 94.00 96.73 1,808,533 +1.03(+1.08%)
Oct 25, 2011 96.12 97.70 95.55 95.70 1,139,178 -1.99(-2.04%)
Oct 24, 2011 95.21 98.00 95.11 97.69 1,425,509 +1.87(+1.95%)
Oct 21, 2011 96.26 97.26 94.51 95.82 1,952,038 +0.63(+0.66%)
Oct 20, 2011 93.50 96.49 92.76 95.19 2,420,841 +1.39(+1.48%)
Oct 19, 2011 94.37 96.50 93.30 93.80 2,937,989 -3.06(-3.16%)
Oct 18, 2011 91.38 97.67 88.85 96.86 7,759,863 +7.34(+8.20%)
Oct 17, 2011 93.05 94.43 88.69 89.52 4,360,022 -3.56(-3.82%)
Oct 14, 2011 92.00 94.26 91.76 93.08 1,981,845 +2.47(+2.73%)
Oct 13, 2011 89.30 90.95 88.85 90.61 1,425,683 +1.23(+1.38%)
Oct 12, 2011 90.89 91.69 88.03 89.38 2,452,489 -0.90(-1.00%)
Oct 11, 2011 87.97 90.75 87.25 90.28 1,662,962 +0.63(+0.70%)
Oct 10, 2011 89.96 91.00 88.05 89.65 1,260,138 +1.98(+2.26%)
Oct 07, 2011 89.23 90.00 86.76 87.67 1,735,614 -1.49(-1.67%)
Oct 06, 2011 88.82 89.24 87.75 89.16 2,075,791 +3.73(+4.37%)
Oct 05, 2011 81.55 86.08 81.01 85.43 2,343,388 +3.88(+4.76%)
Oct 04, 2011 77.65 81.92 77.50 81.55 3,235,881 +2.66(+3.37%)
Oct 03, 2011 79.80 81.27 78.51 78.89 2,848,633 -1.49(-1.85%)
Sep 30, 2011 81.54 83.55 80.00 80.38 1,876,810 -2.68(-3.23%)
Sep 29, 2011 85.85 86.24 81.00 83.06 2,022,868 -1.16(-1.38%)
Sep 28, 2011 86.65 86.95 84.17 84.22 2,290,707 -2.25(-2.60%)
Sep 27, 2011 90.24 91.24 86.16 86.47 2,432,830 -1.65(-1.87%)
Sep 26, 2011 85.79 88.14 83.50 88.12 2,325,647 +2.52(+2.94%)
Sep 23, 2011 82.59 85.83 82.42 85.60 1,666,163 +2.60(+3.13%)
Sep 22, 2011 84.53 86.12 81.68 83.00 3,166,194 -5.14(-5.83%)
Sep 21, 2011 88.89 92.00 88.05 88.14 1,873,822 -0.67(-0.75%)
Sep 20, 2011 92.99 93.33 88.54 88.81 2,330,239 -2.99(-3.26%)
Sep 19, 2011 91.31 92.16 89.00 91.80 1,986,454 -1.79(-1.91%)
Sep 16, 2011 94.62 94.89 92.37 93.59 1,521,068 -1.11(-1.17%)
Sep 15, 2011 94.71 94.74 91.91 94.70 1,935,979 +1.22(+1.31%)
Sep 14, 2011 91.23 95.06 90.75 93.48 2,524,584 +2.57(+2.83%)
Sep 13, 2011 89.90 91.34 89.00 90.91 1,570,569 +1.00(+1.11%)
Sep 12, 2011 86.23 89.95 86.03 89.91 1,640,396 +1.92(+2.18%)
Sep 09, 2011 89.62 89.96 86.71 87.99 2,319,893 -2.37(-2.62%)
Sep 08, 2011 90.55 93.45 89.81 90.36 1,778,403 -1.67(-1.81%)
Sep 07, 2011 90.37 92.09 88.80 92.03 2,270,461 +3.76(+4.26%)
Sep 06, 2011 84.44 88.54 84.16 88.27 2,012,014 +0.19(+0.22%)
Sep 02, 2011 89.93 90.31 87.34 88.08 2,368,506 -4.10(-4.45%)
Sep 01, 2011 93.43 94.83 91.72 92.18 2,533,916 -2.18(-2.31%)
Aug 31, 2011 92.37 95.55 92.37 94.36 4,587,168 +3.65(+4.02%)
Aug 30, 2011 88.20 91.88 88.01 90.71 3,605,610 +2.21(+2.50%)
Aug 29, 2011 85.98 88.52 85.74 88.50 2,541,438 +3.73(+4.40%)
Aug 26, 2011 80.89 84.96 80.09 84.77 2,985,855 +4.59(+5.72%)
Aug 25, 2011 82.55 83.63 79.95 80.18 2,348,311 -2.87(-3.46%)
Aug 24, 2011 81.75 83.11 79.87 83.05 2,040,814 +1.05(+1.28%)
Aug 23, 2011 78.74 82.00 77.74 82.00 3,312,279 +4.17(+5.36%)
Aug 22, 2011 79.54 79.89 77.38 77.83 2,602,613 +1.07(+1.39%)
Aug 19, 2011 78.34 81.68 76.70 76.76 3,805,196 -2.41(-3.04%)
Aug 18, 2011 83.48 83.93 76.76 79.17 7,583,838 -9.01(-10.22%)
Aug 17, 2011 92.09 92.30 86.72 88.18 3,727,782 -4.14(-4.48%)
Aug 16, 2011 94.55 94.87 90.68 92.32 2,628,383 -2.36(-2.49%)
Aug 15, 2011 93.52 94.85 92.64 94.68 3,109,500 +4.02(+4.43%)
Aug 12, 2011 91.27 91.59 88.46 90.66 2,662,819 +0.41(+0.45%)
Aug 11, 2011 86.73 91.22 85.82 90.25 3,001,050 +4.94(+5.79%)
Aug 10, 2011 86.42 88.92 85.28 85.31 3,932,373 -2.86(-3.24%)
Aug 09, 2011 80.37 88.21 81.91 88.17 4,158,286 +4.21(+5.01%)
Aug 08, 2011 80.37 85.98 79.00 83.96 7,548,195 -3.32(-3.80%)
Aug 05, 2011 90.61 91.24 85.00 87.28 4,811,190 -1.60(-1.80%)
Aug 04, 2011 95.09 95.09 88.78 88.88 4,213,354 -8.12(-8.37%)
Aug 03, 2011 95.77 97.13 92.93 97.00 2,925,583 +1.93(+2.03%)
Aug 02, 2011 99.28 99.35 95.01 95.07 3,045,266 -4.88(-4.88%)
Aug 01, 2011 100.34 102.59 98.00 99.95 2,153,313 -0.39(-0.39%)
Jul 29, 2011 100.23 101.30 98.80 100.34 1,880,027 -1.16(-1.14%)
Jul 28, 2011 101.15 103.31 100.00 101.50 1,762,023 +0.59(+0.58%)
Jul 27, 2011 105.02 105.04 100.82 100.91 2,548,172 -5.20(-4.90%)
Jul 26, 2011 107.11 107.59 104.62 106.11 3,465,514 -1.64(-1.52%)
Jul 25, 2011 104.65 108.12 104.51 107.75 2,147,017 +1.03(+0.97%)
Jul 22, 2011 106.82 107.45 106.45 106.72 1,804,679 +1.82(+1.73%)
Jul 21, 2011 103.91 106.83 102.83 104.90 3,167,171 -1.01(-0.95%)
Jul 20, 2011 109.71 111.43 105.06 105.91 5,932,012 -0.11(-0.10%)
Jul 19, 2011 103.37 106.21 102.50 106.02 5,235,521 +5.24(+5.20%)
Jul 18, 2011 101.84 103.50 100.54 100.78 2,125,739 -1.89(-1.84%)
Jul 15, 2011 102.00 102.67 100.40 102.67 2,230,130 +2.12(+2.11%)
Jul 14, 2011 101.32 103.42 99.52 100.55 2,590,756 +0.27(+0.27%)
Jul 13, 2011 102.11 103.67 100.16 100.28 2,231,487 -0.12(-0.12%)
Jul 12, 2011 103.03 103.24 99.80 100.40 3,133,348 -1.73(-1.69%)
Jul 11, 2011 103.19 104.79 100.91 102.13 2,187,506 -2.87(-2.73%)
Jul 08, 2011 101.74 105.09 101.39 105.00 2,643,675 +2.02(+1.96%)
Jul 07, 2011 104.85 105.47 101.68 102.98 3,112,684 -0.95(-0.91%)
Jul 06, 2011 100.96 104.29 100.25 103.93 2,736,840 +2.66(+2.63%)
Jul 05, 2011 100.00 101.30 99.18 101.27 1,903,452 +1.37(+1.37%)
Jul 01, 2011 100.03 100.34 98.10 99.90 2,416,717 -0.33(-0.33%)
Jun 30, 2011 97.25 101.10 97.02 100.23 2,388,279 +3.41(+3.52%)
Jun 29, 2011 97.55 97.67 95.90 96.82 1,751,545 -0.36(-0.37%)
Jun 28, 2011 97.53 99.99 96.75 97.18 2,134,412 -0.42(-0.43%)
Jun 27, 2011 94.06 97.99 93.08 97.60 1,843,793 +3.36(+3.57%)
Jun 24, 2011 95.35 95.91 93.65 94.24 1,632,771 -1.72(-1.79%)
Jun 23, 2011 92.79 96.02 92.33 95.96 2,206,051 +1.69(+1.79%)
Jun 22, 2011 94.30 96.34 94.03 94.27 1,446,382 -0.25(-0.26%)
Jun 21, 2011 91.80 94.63 91.22 94.52 1,373,629 +3.47(+3.81%)
Jun 20, 2011 90.93 91.22 90.61 91.05 1,051,900 +0.26(+0.29%)
Jun 17, 2011 91.77 92.52 90.42 90.79 1,604,882 +0.33(+0.36%)
Jun 16, 2011 91.31 91.84 88.76 90.46 2,071,791 -0.85(-0.93%)
Jun 15, 2011 93.81 95.17 91.16 91.31 2,243,931 -3.60(-3.79%)
Jun 14, 2011 93.90 96.52 93.65 94.91 1,687,098 +2.09(+2.25%)
Jun 13, 2011 93.37 94.77 92.26 92.82 1,270,123 -0.64(-0.68%)
Jun 10, 2011 94.24 95.41 93.00 93.46 1,631,380 -1.14(-1.21%)
Jun 09, 2011 92.85 95.06 92.72 94.60 1,868,190 +2.29(+2.48%)
Jun 08, 2011 93.64 94.04 91.26 92.31 2,052,594 -1.83(-1.94%)
Jun 07, 2011 93.37 95.00 92.08 94.14 1,733,425 +0.99(+1.06%)
Jun 06, 2011 94.50 95.90 92.82 93.15 1,660,527 -1.84(-1.94%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.