Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

3.780 +0.160 (+4.42%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 12, 2024 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 (%)
Nov 30, 2009 0.3946 0.4082 0.3592 0.4048 1,336,071 +0.04(+11.39%)
Nov 27, 2009 0.3946 0.3946 0.3501 0.3634 502,713 -0.00(-0.90%)
Nov 25, 2009 0.3421 0.3683 0.3415 0.3667 778,269 +0.03(+8.06%)
Nov 24, 2009 0.3090 0.3467 0.3090 0.3394 545,463 +0.03(+8.61%)
Nov 23, 2009 0.3706 0.3763 0.3090 0.3125 1,069,214 -0.04(-11.33%)
Nov 20, 2009 0.3296 0.3581 0.3159 0.3524 1,065,496 +0.03(+10.36%)
Nov 19, 2009 0.2999 0.3273 0.2999 0.3193 408,207 +0.02(+5.26%)
Nov 18, 2009 0.2737 0.3227 0.2725 0.3033 446,301 +0.04(+13.19%)
Nov 17, 2009 0.2794 0.2851 0.2623 0.2680 494,435 -0.01(-3.69%)
Nov 16, 2009 0.2497 0.2782 0.2395 0.2782 207,830 +0.03(+12.44%)
Nov 13, 2009 0.2483 0.2486 0.2418 0.2475 161,196 -0.00(-0.46%)
Nov 12, 2009 0.2463 0.2497 0.2418 0.2486 181,172 -0.00(-0.46%)
Nov 11, 2009 0.2361 0.2509 0.2361 0.2497 138,580 +0.01(+4.29%)
Nov 10, 2009 0.2452 0.2452 0.2338 0.2395 284,149 +0.01(+2.44%)
Nov 09, 2009 0.2155 0.2532 0.2155 0.2338 940,982 +0.00(+1.99%)
Nov 06, 2009 0.2338 0.2509 0.2281 0.2292 504,546 -0.00(-2.00%)
Nov 05, 2009 0.2167 0.2383 0.2111 0.2339 261,980 +0.01(+5.18%)
Nov 04, 2009 0.2281 0.2281 0.2224 0.2224 304,730 -0.01(-2.99%)
Nov 03, 2009 0.2383 0.2395 0.2292 0.2292 628,753 -0.00(-1.95%)
Nov 02, 2009 0.2452 0.2566 0.2338 0.2338 364,878 -0.01(-5.09%)
Oct 30, 2009 0.2497 0.2509 0.2452 0.2463 273,065 -0.00(-0.46%)
Oct 29, 2009 0.2452 0.2611 0.2418 0.2475 725,478 +0.01(+3.33%)
Oct 28, 2009 0.2315 0.2566 0.2315 0.2395 354,355 +0.00(+0.00%)
Oct 27, 2009 0.2463 0.2543 0.2383 0.2395 917,700 +0.00(+1.45%)
Oct 26, 2009 0.2737 0.2737 0.2212 0.2361 1,523,040 -0.04(-14.88%)
Oct 23, 2009 0.2782 0.2794 0.2634 0.2773 2,032,856 -0.04(-11.89%)
Oct 22, 2009 0.3142 0.3250 0.3136 0.3147 397,684 -0.01(-2.61%)
Oct 21, 2009 0.3219 0.3261 0.3170 0.3232 317,200 +0.00(+0.50%)
Oct 20, 2009 0.3261 0.3272 0.3216 0.3216 367,430 -0.01(-3.75%)
Oct 19, 2009 0.3410 0.3410 0.3261 0.3341 236,742 -0.00(-1.35%)
Oct 16, 2009 0.3421 0.3592 0.3364 0.3387 582,241 -0.01(-2.30%)
Oct 15, 2009 0.3512 0.3512 0.3421 0.3467 186,846 -0.01(-2.88%)
Oct 14, 2009 0.3558 0.3569 0.3512 0.3569 200,596 +0.00(+1.29%)
Oct 13, 2009 0.3524 0.3524 0.3478 0.3524 116,630 -0.00(-1.28%)
Oct 12, 2009 0.3432 0.3581 0.3432 0.3569 529,924 +0.01(+4.33%)
Oct 09, 2009 0.3432 0.3432 0.3364 0.3421 342,780 +0.00(+1.01%)
Oct 08, 2009 0.3410 0.3410 0.3318 0.3387 161,318 -0.00(-1.00%)
Oct 07, 2009 0.3341 0.3444 0.3341 0.3421 139,369 -0.00(-0.33%)
Oct 06, 2009 0.3501 0.3501 0.3330 0.3432 493,883 -0.00(-1.31%)
Oct 05, 2009 0.3478 0.3581 0.3421 0.3478 774,121 +0.01(+2.01%)
Oct 02, 2009 0.3318 0.3638 0.3318 0.3410 510,325 +0.00(+1.01%)
Oct 01, 2009 0.3467 0.3467 0.3364 0.3375 204,323 +0.00(+0.68%)
Sep 30, 2009 0.3421 0.3535 0.3330 0.3353 709,027 +0.00(+0.69%)
Sep 29, 2009 0.3373 0.3389 0.3193 0.3330 228,000 -0.00(-1.35%)
Sep 28, 2009 0.3455 0.3455 0.3330 0.3375 269,732 -0.00(-1.33%)
Sep 25, 2009 0.3284 0.3455 0.3217 0.3421 1,452,325 +0.02(+5.26%)
Sep 24, 2009 0.3239 0.3340 0.3182 0.3250 471,512 +0.00(+0.71%)
Sep 23, 2009 0.3147 0.3251 0.3147 0.3227 214,320 +0.01(+3.28%)
Sep 22, 2009 0.3113 0.3136 0.2954 0.3125 529,740 +0.00(+0.00%)
Sep 21, 2009 0.3182 0.5382 0.3022 0.3125 549,523 -0.01(-2.14%)
Sep 18, 2009 0.3410 0.3410 0.3193 0.3193 1,055,613 -0.02(-6.04%)
Sep 17, 2009 0.3421 0.3421 0.3250 0.3398 462,410 +0.00(+0.34%)
Sep 16, 2009 0.3535 0.3535 0.3250 0.3387 458,192 -0.00(-1.00%)
Sep 15, 2009 0.3387 0.3444 0.3341 0.3421 591,230 +0.01(+1.69%)
Sep 14, 2009 0.3489 0.3489 0.3318 0.3364 309,396 +0.01(+2.08%)
Sep 11, 2009 0.3307 0.3353 0.3193 0.3296 427,061 +0.00(+1.05%)
Sep 10, 2009 0.3375 0.3455 0.3159 0.3261 851,299 -0.02(-4.67%)
Sep 09, 2009 0.3535 0.3535 0.3364 0.3421 433,857 +0.00(+0.00%)
Sep 08, 2009 0.3455 0.3455 0.3341 0.3421 477,063 +0.00(+1.01%)
Sep 04, 2009 0.3102 0.3410 0.3102 0.3387 670,872 +0.02(+6.83%)
Sep 03, 2009 0.3604 0.3638 0.2965 0.3170 3,401,058 -0.04(-12.30%)
Sep 02, 2009 0.3524 0.3615 0.3524 0.3615 426,184 +0.01(+2.49%)
Sep 01, 2009 0.3558 0.3626 0.3478 0.3527 337,071 -0.00(-0.87%)
Aug 31, 2009 0.3638 0.3638 0.3478 0.3558 621,212 -0.01(-1.58%)
Aug 28, 2009 0.3763 0.3763 0.3581 0.3615 633,278 -0.00(-0.94%)
Aug 27, 2009 0.3740 0.3820 0.3535 0.3649 1,238,373 -0.00(-0.93%)
Aug 26, 2009 0.3968 0.3968 0.3638 0.3683 1,314,867 -0.01(-2.71%)
Aug 25, 2009 0.3706 0.3820 0.3592 0.3786 628,034 +0.01(+3.11%)
Aug 24, 2009 0.3626 0.3699 0.3421 0.3672 1,502,941 +0.02(+5.92%)
Aug 21, 2009 0.3478 0.3535 0.3421 0.3467 499,153 -0.00(-0.33%)
Aug 20, 2009 0.3444 0.3535 0.3410 0.3478 1,180,513 +0.01(+2.01%)
Aug 19, 2009 0.3626 0.3626 0.3296 0.3410 1,076,642 -0.00(-0.33%)
Aug 18, 2009 0.3558 0.3649 0.3353 0.3421 551,067 -0.00(-0.99%)
Aug 17, 2009 0.3296 0.3695 0.3204 0.3455 499,363 +0.02(+5.21%)
Aug 14, 2009 0.3387 0.3410 0.3170 0.3284 879,185 -0.00(-0.35%)
Aug 13, 2009 0.4048 0.4333 0.3250 0.3296 5,420,709 -0.07(-17.90%)
Aug 12, 2009 0.3889 0.4082 0.3706 0.4014 1,504,265 +0.01(+1.44%)
Aug 11, 2009 0.3569 0.4048 0.3421 0.3957 2,752,644 +0.05(+15.67%)
Aug 10, 2009 0.2885 0.3421 0.2885 0.3421 1,439,820 +0.05(+18.46%)
Aug 07, 2009 0.3204 0.3204 0.2817 0.2888 854,719 -0.02(-6.91%)
Aug 06, 2009 0.3318 0.3318 0.3090 0.3102 1,133,668 -0.02(-4.88%)
Aug 05, 2009 0.3364 0.3535 0.3090 0.3261 2,270,529 -0.00(-0.69%)
Aug 04, 2009 0.3489 0.3489 0.2851 0.3284 1,948,979 +0.00(+0.00%)
Aug 03, 2009 0.3923 0.4094 0.3079 0.3284 11,238,401 -0.01(-4.00%)
Jul 31, 2009 0.3033 0.5702 0.2782 0.3421 33,106,022 +0.17(+102.70%)
Jul 30, 2009 0.1654 0.1688 0.1551 0.1688 270,092 +0.00(+0.00%)
Jul 29, 2009 0.1631 0.1688 0.1631 0.1688 244,503 +0.00(+0.00%)
Jul 28, 2009 0.1585 0.1688 0.1539 0.1688 183,943 +0.01(+7.25%)
Jul 27, 2009 0.1425 0.1596 0.1414 0.1574 359,976 +0.01(+10.48%)
Jul 24, 2009 0.1471 0.1494 0.1403 0.1424 70,066 -0.00(-3.18%)
Jul 23, 2009 0.1448 0.1494 0.1437 0.1471 117,349 +0.00(+1.57%)
Jul 22, 2009 0.1585 0.1585 0.1437 0.1448 71,250 +0.00(+0.00%)
Jul 21, 2009 0.1482 0.1494 0.1448 0.1448 82,299 -0.00(-0.20%)
Jul 20, 2009 0.1368 0.1539 0.1368 0.1451 231,840 +0.01(+4.31%)
Jul 17, 2009 0.1425 0.1482 0.1368 0.1391 320,296 -0.00(-2.40%)
Jul 16, 2009 0.1448 0.1482 0.1425 0.1425 195,615 +0.00(+0.00%)
Jul 15, 2009 0.1494 0.1539 0.1414 0.1425 116,788 -0.01(-5.30%)
Jul 14, 2009 0.1482 0.1539 0.1425 0.1505 200,815 +0.00(+3.12%)
Jul 13, 2009 0.1574 0.1608 0.1425 0.1460 791,265 -0.01(-7.85%)
Jul 10, 2009 0.1585 0.1596 0.1574 0.1584 12,276 -0.00(-0.79%)
Jul 09, 2009 0.1654 0.1654 0.1596 0.1596 5,261 -0.00(-0.71%)
Jul 08, 2009 0.1654 0.1665 0.1574 0.1608 275,792 +0.00(+1.44%)
Jul 07, 2009 0.1596 0.1597 0.1517 0.1585 138,501 -0.00(-2.11%)
Jul 06, 2009 0.1596 0.1665 0.1585 0.1619 109,641 +0.00(+0.71%)
Jul 02, 2009 0.1688 0.1688 0.1608 0.1608 116,630 -0.01(-4.56%)
Jul 01, 2009 0.1768 0.1768 0.1674 0.1685 75,415 -0.01(-4.07%)
Jun 30, 2009 0.1654 0.1779 0.1619 0.1756 197,570 -0.01(-3.14%)
Jun 29, 2009 0.1596 0.1813 0.1551 0.1813 235,506 +0.03(+17.78%)
Jun 26, 2009 0.1904 0.1904 0.1539 0.1539 1,506,562 -0.03(-18.18%)
Jun 25, 2009 0.1904 0.1904 0.1836 0.1882 88,604 -0.00(-0.60%)
Jun 24, 2009 0.1825 0.1904 0.1790 0.1893 117,998 +0.00(+2.47%)
Jun 23, 2009 0.1927 0.1927 0.1836 0.1847 241,153 -0.01(-6.90%)
Jun 22, 2009 0.1939 0.1984 0.1824 0.1984 173,630 +0.01(+5.45%)
Jun 19, 2009 0.1939 0.1939 0.1825 0.1882 146,446 +0.00(+1.85%)
Jun 18, 2009 0.1836 0.1904 0.1711 0.1847 73,424 +0.00(+0.00%)
Jun 17, 2009 0.1654 0.1847 0.1654 0.1847 224,211 +0.03(+19.12%)
Jun 16, 2009 0.1608 0.1664 0.1551 0.1551 71,609 -0.01(-4.23%)
Jun 15, 2009 0.1654 0.1688 0.1608 0.1619 53,492 +0.00(+1.43%)
Jun 12, 2009 0.1654 0.1711 0.1596 0.1596 139,597 +0.00(+1.45%)
Jun 11, 2009 0.1882 0.1882 0.1437 0.1574 577,015 -0.03(-13.75%)
Jun 10, 2009 0.1825 0.1825 0.1711 0.1825 327,092 +0.01(+4.57%)
Jun 09, 2009 0.1713 0.1768 0.1711 0.1745 71,030 +0.00(+2.00%)
Jun 08, 2009 0.1768 0.1779 0.1711 0.1711 150,620 -0.00(-0.66%)
Jun 05, 2009 0.1756 0.1768 0.1711 0.1722 185,030 -0.01(-3.81%)
Jun 04, 2009 0.1722 0.1825 0.1711 0.1790 261,060 +0.01(+3.96%)
Jun 03, 2009 0.1722 0.1733 0.1711 0.1722 244,661 -0.01(-3.21%)
Jun 02, 2009 0.1711 0.1882 0.1688 0.1779 664,672 +0.01(+5.41%)
Jun 01, 2009 0.1836 0.1893 0.1688 0.1688 728,863 -0.02(-9.76%)
May 29, 2009 0.1984 0.1984 0.1676 0.1870 247,327 +0.01(+3.80%)
May 28, 2009 0.1813 0.1813 0.1756 0.1802 62,261 +0.00(+2.60%)
May 27, 2009 0.1859 0.2224 0.1756 0.1756 315,692 -0.01(-4.35%)
May 26, 2009 0.2110 0.2110 0.1779 0.1836 365,975 -0.01(-4.73%)
May 22, 2009 0.1836 0.1973 0.1768 0.1927 347,384 +0.01(+3.68%)
May 21, 2009 0.1825 0.1882 0.1825 0.1859 64,892 +0.00(+1.87%)
May 20, 2009 0.1870 0.2053 0.1825 0.1825 192,046 -0.00(-1.84%)
May 19, 2009 0.1745 0.1939 0.1654 0.1859 327,969 -0.01(-4.12%)
May 18, 2009 0.1882 0.2258 0.1859 0.1939 667,075 +0.02(+11.11%)
May 15, 2009 0.1779 0.1790 0.1380 0.1745 2,008,908 -0.00(-0.65%)
May 14, 2009 0.1790 0.1927 0.1722 0.1756 203,349 +0.00(+0.00%)
May 13, 2009 0.1813 0.1813 0.1653 0.1756 256,149 +0.01(+6.21%)
May 12, 2009 0.1893 0.1922 0.1654 0.1654 446,301 -0.01(-7.64%)
May 11, 2009 0.2053 0.2281 0.1528 0.1790 2,186,906 -0.03(-12.29%)
May 08, 2009 0.1882 0.2110 0.1882 0.2041 270,714 +0.02(+11.88%)
May 07, 2009 0.1859 0.1904 0.1824 0.1825 250,870 +0.00(+1.27%)
May 06, 2009 0.1539 0.2167 0.1539 0.1802 849,764 +0.03(+17.04%)
May 05, 2009 0.1300 0.1539 0.1289 0.1539 757,319 +0.02(+15.38%)
May 04, 2009 0.1323 0.1334 0.1289 0.1334 324,461 +0.00(+1.74%)
May 01, 2009 0.1334 0.1334 0.1277 0.1311 157,407 +0.00(+1.77%)
Apr 30, 2009 0.1300 0.1311 0.1197 0.1289 134,169 -0.00(-0.88%)
Apr 29, 2009 0.1311 0.1311 0.1277 0.1300 535,010 -0.00(-1.72%)
Apr 28, 2009 0.1311 0.1323 0.1277 0.1323 821,361 +0.00(+2.65%)
Apr 27, 2009 0.1277 0.1323 0.1254 0.1289 316,586 +0.00(+2.73%)
Apr 24, 2009 0.1311 0.1311 0.1243 0.1254 289,823 -0.00(-2.65%)
Apr 23, 2009 0.1368 0.1368 0.1243 0.1289 261,410 -0.00(-2.59%)
Apr 22, 2009 0.1277 0.1323 0.1209 0.1323 18,415 +0.01(+5.45%)
Apr 21, 2009 0.1289 0.1368 0.1254 0.1254 282,895 +0.00(+0.00%)
Apr 20, 2009 0.1346 0.1346 0.1254 0.1254 251,633 -0.00(-2.65%)
Apr 17, 2009 0.1323 0.1323 0.1277 0.1289 131,406 -0.00(-1.74%)
Apr 16, 2009 0.1368 0.1368 0.1300 0.1311 109,615 -0.00(-1.71%)
Apr 15, 2009 0.1346 0.1368 0.1311 0.1334 60,507 +0.00(+0.86%)
Apr 14, 2009 0.1311 0.1334 0.1311 0.1323 28,500 +0.00(+3.57%)
Apr 13, 2009 0.1343 0.1346 0.1277 0.1277 67,812 -0.00(-2.61%)
Apr 09, 2009 0.1334 0.1334 0.1311 0.1311 209,584 -0.00(-2.29%)
Apr 08, 2009 0.1311 0.1346 0.1311 0.1342 37,883 -0.00(-0.25%)
Apr 07, 2009 0.1368 0.1368 0.1277 0.1346 76,730 +0.00(+1.72%)
Apr 06, 2009 0.1346 0.1346 0.1311 0.1323 203,095 +0.00(+0.87%)
Apr 03, 2009 0.1334 0.1346 0.1311 0.1311 86,683 -0.00(-2.54%)
Apr 02, 2009 0.1391 0.1414 0.1346 0.1346 209,146 -0.00(-2.48%)
Apr 01, 2009 0.1425 0.1437 0.1323 0.1380 348,138 -0.00(-1.31%)
Mar 31, 2009 0.1300 0.1528 0.1300 0.1398 125,400 +0.01(+9.46%)
Mar 30, 2009 0.1254 0.1289 0.1254 0.1277 241,311 -0.01(-5.08%)
Mar 26, 2009 0.1357 0.1380 0.1346 0.1346 151,707 -0.00(-2.48%)
Mar 25, 2009 0.1258 0.1403 0.1258 0.1380 437,865 +0.01(+11.01%)
Mar 24, 2009 0.1266 0.1266 0.1243 0.1243 74,091 -0.00(-0.91%)
Mar 23, 2009 0.1266 0.1277 0.1254 0.1254 79,352 -0.01(-8.33%)
Mar 20, 2009 0.1323 0.1368 0.1311 0.1368 55,684 +0.01(+9.09%)
Mar 19, 2009 0.1311 0.1346 0.1254 0.1254 75,415 -0.01(-4.36%)
Mar 18, 2009 0.1323 0.1323 0.1311 0.1312 22,800 -0.00(-3.35%)
Mar 17, 2009 0.1391 0.1482 0.1357 0.1357 119,515 +0.00(+0.00%)
Mar 16, 2009 0.1368 0.1414 0.1357 0.1357 143,938 -0.00(-0.83%)
Mar 13, 2009 0.1414 0.1482 0.1336 0.1368 0 -0.00(-2.12%)
Mar 12, 2009 0.1368 0.1427 0.1311 0.1398 485,955 +0.00(+0.49%)
Mar 11, 2009 0.1471 0.1482 0.1391 0.1391 17,100 +0.00(+0.00%)
Mar 10, 2009 0.1346 0.1437 0.1311 0.1391 168,983 +0.00(+3.39%)
Mar 09, 2009 0.1311 0.1368 0.1232 0.1346 99,232 +0.00(+2.61%)
Mar 06, 2009 0.1357 0.1368 0.1311 0.1311 0 -0.00(-0.85%)
Mar 05, 2009 0.1357 0.1357 0.1300 0.1323 7,892 +0.00(+0.86%)
Mar 04, 2009 0.1368 0.1368 0.1311 0.1311 65,856 -0.01(-7.95%)
Mar 02, 2009 0.1380 0.1425 0.1346 0.1425 113,842 -0.01(-3.90%)
Feb 27, 2009 0.1539 0.1539 0.1482 0.1482 0 -0.01(-3.70%)
Feb 26, 2009 0.1539 0.1608 0.1539 0.1539 140,307 -0.01(-3.57%)
Feb 25, 2009 0.1483 0.1596 0.1361 0.1596 39,461 +0.00(+2.94%)
Feb 24, 2009 0.1460 0.1562 0.1460 0.1551 96,479 +0.01(+10.57%)
Feb 23, 2009 0.1277 0.1448 0.1277 0.1403 114,438 +0.01(+11.82%)
Feb 20, 2009 0.1368 0.1368 0.1254 0.1254 19,292 -0.01(-8.33%)
Feb 19, 2009 0.1482 0.1482 0.1277 0.1368 97,154 +0.00(+0.00%)
Feb 18, 2009 0.1562 0.1562 0.1311 0.1368 358,398 -0.02(-11.11%)
Feb 17, 2009 0.1608 0.1654 0.1505 0.1539 299,723 -0.00(-1.46%)
Feb 13, 2009 0.1596 0.1699 0.1562 0.1562 272,074 -0.00(-2.14%)
Feb 12, 2009 0.1642 0.1654 0.1562 0.1596 436,532 +0.00(+2.19%)
Feb 11, 2009 0.1555 0.1654 0.1555 0.1562 762,168 +0.00(+1.48%)
Feb 10, 2009 0.1619 0.1688 0.1539 0.1539 352,742 -0.00(-2.17%)
Feb 09, 2009 0.1619 0.1654 0.1562 0.1574 632,016 -0.00(-0.72%)
Feb 06, 2009 0.1551 0.1642 0.1551 0.1585 136,800 +0.00(+1.64%)
Feb 05, 2009 0.1596 0.1596 0.1505 0.1560 240,276 -0.00(-1.33%)
Feb 04, 2009 0.1596 0.1608 0.1517 0.1581 102,600 -0.00(-0.99%)
Feb 03, 2009 0.1551 0.1654 0.1528 0.1596 328,916 -0.00(-2.78%)
Feb 02, 2009 0.1631 0.1654 0.1619 0.1642 30,692 +0.00(+2.12%)
Jan 30, 2009 0.1619 0.1619 0.1437 0.1608 0 +0.01(+8.46%)
Jan 29, 2009 0.1494 0.1494 0.1254 0.1482 532,730 -0.01(-5.80%)
Jan 28, 2009 0.1482 0.1631 0.1482 0.1574 172,403 -0.00(-2.13%)
Jan 27, 2009 0.1574 0.1688 0.1494 0.1608 97,952 -0.00(-2.76%)
Jan 26, 2009 0.1654 0.1654 0.1619 0.1654 254,202 +0.00(+0.69%)
Jan 23, 2009 0.1619 0.1699 0.1619 0.1642 153,759 +0.00(+0.70%)
Jan 22, 2009 0.1619 0.1654 0.1619 0.1631 196,430 +0.00(+2.14%)
Jan 21, 2009 0.1654 0.1654 0.1596 0.1597 53,492 -0.00(-2.77%)
Jan 20, 2009 0.1642 0.1654 0.1596 0.1642 146,858 +0.00(+1.59%)
Jan 16, 2009 0.1619 0.1676 0.1562 0.1616 207,830 -0.00(-0.87%)
Jan 15, 2009 0.1742 0.1768 0.1619 0.1631 194,238 -0.01(-4.03%)
Jan 14, 2009 0.1699 0.1699 0.1676 0.1699 207,015 +0.00(+0.01%)
Jan 13, 2009 0.1688 0.1699 0.1676 0.1699 141,009 +0.00(+0.67%)
Jan 12, 2009 0.1597 0.1688 0.1597 0.1688 34,200 +0.00(+2.07%)
Jan 09, 2009 0.1631 0.1654 0.1596 0.1654 107,510 +0.01(+3.34%)
Jan 08, 2009 0.1654 0.1676 0.1596 0.1600 50,423 -0.01(-4.80%)
Jan 07, 2009 0.1676 0.1681 0.1681 0.1681 0 +0.00(+0.00%)
Jan 06, 2009 0.1654 0.1699 0.1597 0.1681 114,876 +0.00(+1.66%)
Jan 05, 2009 0.1699 0.1699 0.1619 0.1654 21,914 -0.00(-1.69%)
Jan 02, 2009 0.1642 0.1682 0.1596 0.1682 0 -0.00(-0.34%)
Jan 01, 2009 0.1654 0.1699 0.1608 0.1688 0 +0.00(+0.00%)
Dec 31, 2008 0.1654 0.1699 0.1608 0.1688 61,384 +0.00(+0.82%)
Dec 30, 2008 0.1619 0.1699 0.1460 0.1674 179,944 +0.01(+3.39%)
Dec 29, 2008 0.1699 0.1699 0.1596 0.1619 124,224 -0.01(-3.40%)
Dec 26, 2008 0.1540 0.1688 0.1540 0.1676 84,044 -0.00(-0.01%)
Dec 24, 2008 0.1425 0.1688 0.1425 0.1676 58,753 +0.02(+10.53%)
Dec 23, 2008 0.1562 0.1562 0.1448 0.1517 150,129 +0.00(+0.00%)
Dec 22, 2008 0.1654 0.1654 0.1346 0.1517 126,066 -0.01(-5.67%)
Dec 19, 2008 0.1984 0.1984 0.1608 0.1608 263,287 -0.03(-16.07%)
Dec 18, 2008 0.2087 0.2098 0.1015 0.1916 474,853 -0.02(-9.19%)
Dec 17, 2008 0.2098 0.2110 0.1996 0.2110 25,623 -0.01(-2.63%)
Dec 16, 2008 0.2155 0.2167 0.1368 0.2167 103,652 -0.01(-2.56%)
Dec 15, 2008 0.2246 0.2269 0.2189 0.2224 23,676 +0.01(+3.12%)
Dec 12, 2008 0.2064 0.2167 0.2007 0.2156 70,101 -0.00(-0.99%)
Dec 11, 2008 0.2167 0.2201 0.2087 0.2178 21,046 -0.00(-2.05%)
Dec 10, 2008 0.2281 0.2281 0.2087 0.2224 135,335 -0.00(-1.52%)
Dec 09, 2008 0.2281 0.2281 0.2201 0.2258 35,252 -0.00(-0.75%)
Dec 08, 2008 0.2429 0.2452 0.2224 0.2275 109,001 -0.02(-9.32%)
Dec 05, 2008 0.2600 0.2600 0.2372 0.2509 137,238 -0.01(-3.51%)
Dec 04, 2008 0.2566 0.2646 0.2486 0.2600 43,451 -0.00(-1.30%)
Dec 03, 2008 0.2429 0.2634 0.2429 0.2634 59,683 -0.01(-3.35%)
Dec 02, 2008 0.2646 0.2748 0.2623 0.2725 14,118 -0.01(-2.05%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.