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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2011 2.213 2.299 2.184 2.262 9,326,419 +0.14(+6.44%)
Nov 29, 2011 2.096 2.174 2.075 2.126 3,456,673 -0.05(-2.41%)
Nov 28, 2011 2.197 2.240 2.135 2.178 6,029,662 +0.09(+4.43%)
Nov 25, 2011 2.156 2.248 2.080 2.086 2,421,746 -0.09(-4.04%)
Nov 23, 2011 2.225 2.252 2.138 2.174 5,033,652 -0.09(-3.98%)
Nov 22, 2011 2.266 2.391 2.217 2.264 4,896,195 +0.00(+0.20%)
Nov 21, 2011 2.343 2.343 2.160 2.259 7,748,676 -0.14(-5.89%)
Nov 18, 2011 2.454 2.480 2.340 2.400 5,105,946 -0.06(-2.59%)
Nov 17, 2011 2.556 2.597 2.429 2.464 6,949,852 -0.09(-3.53%)
Nov 16, 2011 2.575 2.723 2.544 2.554 14,595,096 -0.02(-0.93%)
Nov 15, 2011 2.415 2.609 2.415 2.578 9,894,227 +0.13(+5.26%)
Nov 14, 2011 2.480 2.512 2.418 2.449 5,933,989 -0.03(-1.01%)
Nov 11, 2011 2.419 2.495 2.388 2.475 5,741,917 +0.06(+2.55%)
Nov 10, 2011 2.541 2.543 2.356 2.413 6,665,554 -0.04(-1.63%)
Nov 09, 2011 2.475 2.608 2.436 2.453 6,306,147 -0.07(-2.85%)
Nov 08, 2011 2.549 2.566 2.422 2.525 6,982,938 +0.02(+0.64%)
Nov 07, 2011 2.571 2.640 2.491 2.509 7,101,814 -0.02(-0.68%)
Nov 04, 2011 2.517 2.651 2.500 2.526 8,737,767 -0.02(-0.94%)
Nov 03, 2011 2.500 2.598 2.349 2.550 11,799,334 +0.10(+4.15%)
Nov 02, 2011 2.649 2.674 2.349 2.448 12,970,228 -0.15(-5.92%)
Nov 01, 2011 2.366 2.725 2.326 2.602 20,673,400 +0.14(+5.89%)
Oct 31, 2011 2.168 2.519 2.121 2.457 22,083,844 +0.22(+10.06%)
Oct 28, 2011 2.162 2.252 2.087 2.233 8,340,424 +0.09(+4.32%)
Oct 27, 2011 2.110 2.164 2.063 2.140 10,282,642 +0.15(+7.44%)
Oct 26, 2011 1.991 2.024 1.892 1.992 5,808,905 +0.05(+2.70%)
Oct 25, 2011 2.046 2.122 1.916 1.940 9,467,604 -0.09(-4.49%)
Oct 24, 2011 1.801 2.088 1.786 2.031 15,090,110 +0.25(+14.17%)
Oct 21, 2011 1.782 1.819 1.748 1.779 4,816,596 +0.03(+1.56%)
Oct 20, 2011 1.708 1.764 1.654 1.752 4,507,446 +0.05(+2.95%)
Oct 19, 2011 1.784 1.818 1.693 1.701 5,677,937 -0.11(-6.05%)
Oct 18, 2011 1.712 1.818 1.682 1.811 6,262,415 +0.07(+3.79%)
Oct 17, 2011 1.788 1.833 1.739 1.745 4,246,465 -0.08(-4.37%)
Oct 14, 2011 1.859 1.859 1.753 1.825 4,641,729 +0.01(+0.63%)
Oct 13, 2011 1.799 1.825 1.725 1.813 3,613,659 -0.01(-0.69%)
Oct 12, 2011 1.828 1.858 1.787 1.826 5,343,496 +0.02(+1.14%)
Oct 11, 2011 1.791 1.878 1.707 1.805 7,449,891 +0.05(+3.13%)
Oct 10, 2011 1.851 1.903 1.679 1.750 8,498,007 -0.03(-1.85%)
Oct 07, 2011 1.892 1.952 1.755 1.784 16,552,599 -0.02(-1.01%)
Oct 06, 2011 1.823 1.829 1.768 1.802 7,395,618 +0.00(+0.13%)
Oct 05, 2011 1.635 1.811 1.555 1.799 14,463,198 +0.19(+11.84%)
Oct 04, 2011 1.341 1.676 1.311 1.609 22,283,020 +0.20(+13.97%)
Oct 03, 2011 1.631 1.709 1.256 1.412 48,392,316 -0.30(-17.41%)
Sep 30, 2011 1.807 1.859 1.689 1.709 8,114,195 -0.14(-7.47%)
Sep 29, 2011 1.992 2.022 1.786 1.847 7,901,594 -0.06(-3.23%)
Sep 28, 2011 2.057 2.108 1.899 1.909 6,892,098 -0.16(-7.67%)
Sep 27, 2011 2.106 2.144 2.015 2.067 7,503,340 +0.05(+2.37%)
Sep 26, 2011 2.126 2.181 1.950 2.020 8,633,957 -0.08(-3.75%)
Sep 23, 2011 1.931 2.129 1.921 2.098 8,765,539 +0.14(+7.04%)
Sep 22, 2011 1.964 2.063 1.876 1.960 12,259,227 -0.14(-6.63%)
Sep 21, 2011 2.234 2.282 2.098 2.099 7,672,402 -0.07(-3.05%)
Sep 20, 2011 2.355 2.468 2.087 2.166 13,718,795 -0.19(-8.04%)
Sep 19, 2011 2.338 2.403 2.315 2.355 6,577,546 -0.05(-1.90%)
Sep 16, 2011 2.467 2.508 2.345 2.400 8,694,912 -0.08(-3.26%)
Sep 15, 2011 2.542 2.543 2.413 2.481 6,286,337 -0.04(-1.45%)
Sep 14, 2011 2.549 2.564 2.446 2.518 8,929,033 -0.01(-0.41%)
Sep 13, 2011 2.508 2.543 2.415 2.528 10,036,201 +0.06(+2.50%)
Sep 12, 2011 2.350 2.489 2.281 2.467 10,736,661 +0.12(+4.90%)
Sep 09, 2011 2.483 2.483 2.296 2.351 6,996,347 -0.09(-3.69%)
Sep 08, 2011 2.455 2.553 2.419 2.441 6,204,082 -0.06(-2.50%)
Sep 07, 2011 2.573 2.611 2.469 2.504 10,722,902 +0.03(+1.01%)
Sep 06, 2011 2.240 2.484 2.208 2.479 9,250,469 +0.10(+4.37%)
Sep 02, 2011 2.338 2.481 2.252 2.375 10,630,974 -0.02(-0.95%)
Sep 01, 2011 2.413 2.534 2.372 2.398 10,143,326 -0.05(-2.14%)
Aug 31, 2011 2.701 2.750 2.395 2.451 19,330,884 -0.19(-7.33%)
Aug 30, 2011 2.716 2.865 2.623 2.644 23,299,504 -0.07(-2.69%)
Aug 29, 2011 2.632 2.753 2.543 2.717 17,167,330 +0.23(+9.11%)
Aug 26, 2011 2.283 2.587 2.283 2.491 19,183,894 +0.15(+6.54%)
Aug 25, 2011 2.228 2.566 2.167 2.338 25,435,208 +0.16(+7.33%)
Aug 24, 2011 2.192 2.275 2.127 2.178 7,131,480 -0.03(-1.34%)
Aug 23, 2011 2.053 2.227 2.013 2.208 14,253,850 +0.18(+8.95%)
Aug 22, 2011 2.251 2.281 1.955 2.026 14,489,891 -0.13(-6.13%)
Aug 19, 2011 2.129 2.346 2.129 2.159 10,526,541 -0.05(-2.42%)
Aug 18, 2011 2.234 2.337 2.118 2.212 18,614,412 -0.21(-8.62%)
Aug 17, 2011 2.530 2.634 2.347 2.421 23,664,462 -0.01(-0.33%)
Aug 16, 2011 2.381 2.696 2.339 2.429 35,464,936 -0.04(-1.66%)
Aug 15, 2011 2.118 2.491 1.958 2.470 31,790,050 +0.45(+22.44%)
Aug 12, 2011 2.168 2.207 1.996 2.017 13,021,519 -0.12(-5.40%)
Aug 11, 2011 2.191 2.235 2.062 2.132 16,534,823 +0.06(+2.92%)
Aug 10, 2011 2.189 2.246 1.999 2.072 22,377,946 -0.18(-8.19%)
Aug 09, 2011 2.558 2.308 1.853 2.257 46,926,216 +0.44(+24.23%)
Aug 08, 2011 2.291 2.353 1.769 1.817 46,057,396 -0.71(-28.11%)
Aug 05, 2011 2.719 2.816 2.491 2.527 20,311,292 -0.09(-3.53%)
Aug 04, 2011 2.960 3.052 2.453 2.619 40,773,120 -0.50(-16.08%)
Aug 03, 2011 3.365 3.421 3.068 3.121 20,674,024 -0.20(-5.94%)
Aug 02, 2011 3.419 3.590 3.318 3.318 10,945,842 -0.14(-4.02%)
Aug 01, 2011 3.468 3.797 3.374 3.458 16,918,522 -0.01(-0.30%)
Jul 29, 2011 3.363 3.569 3.313 3.468 13,341,096 +0.02(+0.50%)
Jul 28, 2011 3.608 3.631 3.334 3.451 20,306,004 -0.10(-2.73%)
Jul 27, 2011 3.897 3.952 3.523 3.548 19,465,482 -0.39(-9.90%)
Jul 26, 2011 3.975 4.000 3.854 3.938 10,796,809 +0.05(+1.35%)
Jul 25, 2011 4.048 4.049 3.854 3.885 17,796,120 -0.18(-4.49%)
Jul 22, 2011 4.117 4.141 4.051 4.068 9,210,236 -0.09(-2.06%)
Jul 21, 2011 4.231 4.763 3.991 4.153 36,494,128 +0.01(+0.22%)
Jul 20, 2011 4.251 4.305 4.004 4.144 9,816,444 -0.10(-2.34%)
Jul 19, 2011 4.175 4.324 4.162 4.243 9,586,225 +0.17(+4.29%)
Jul 18, 2011 4.152 4.193 3.963 4.069 10,597,914 -0.08(-1.90%)
Jul 15, 2011 4.013 4.166 3.842 4.147 12,575,551 +0.14(+3.47%)
Jul 14, 2011 4.334 4.372 3.859 4.008 21,967,090 -0.37(-8.37%)
Jul 13, 2011 4.421 4.531 4.339 4.374 11,030,982 +0.02(+0.52%)
Jul 12, 2011 4.471 4.579 4.224 4.352 21,395,390 -0.20(-4.31%)
Jul 11, 2011 4.362 4.596 4.337 4.548 21,782,192 +0.11(+2.55%)
Jul 08, 2011 3.999 4.508 3.903 4.435 23,523,698 +0.33(+8.06%)
Jul 07, 2011 4.152 4.363 4.014 4.104 23,706,362 -0.07(-1.69%)
Jul 06, 2011 3.836 4.235 3.826 4.175 38,251,904 +0.45(+12.16%)
Jul 05, 2011 3.585 3.727 3.496 3.722 11,863,112 +0.25(+7.12%)
Jul 01, 2011 3.378 3.617 3.324 3.475 15,483,235 +0.17(+5.29%)
Jun 30, 2011 3.324 3.409 3.257 3.300 6,047,761 -0.05(-1.40%)
Jun 29, 2011 3.455 3.478 3.285 3.347 10,367,643 -0.04(-1.05%)
Jun 28, 2011 3.255 3.393 3.255 3.382 9,615,427 +0.13(+4.07%)
Jun 27, 2011 3.282 3.347 3.194 3.250 8,191,566 +0.03(+0.92%)
Jun 24, 2011 3.170 3.249 3.129 3.220 10,958,741 +0.07(+2.36%)
Jun 23, 2011 3.040 3.149 2.981 3.146 5,494,993 +0.07(+2.37%)
Jun 22, 2011 3.127 3.256 3.060 3.073 11,439,804 -0.06(-1.82%)
Jun 21, 2011 2.975 3.151 2.966 3.130 11,373,544 +0.17(+5.90%)
Jun 20, 2011 2.961 2.999 2.938 2.956 6,386,473 -0.06(-1.97%)
Jun 17, 2011 3.079 3.120 2.989 3.015 6,972,354 -0.03(-1.01%)
Jun 16, 2011 3.021 3.162 2.965 3.046 6,473,920 +0.02(+0.56%)
Jun 15, 2011 3.031 3.129 2.995 3.029 6,785,113 -0.07(-2.35%)
Jun 14, 2011 3.160 3.250 3.083 3.102 12,131,968 -0.00(-0.07%)
Jun 13, 2011 3.057 3.163 3.052 3.104 8,144,028 +0.06(+2.10%)
Jun 10, 2011 3.009 3.096 2.999 3.040 5,798,364 -0.03(-0.82%)
Jun 09, 2011 3.077 3.136 2.989 3.065 6,830,222 +0.07(+2.24%)
Jun 08, 2011 3.025 3.076 2.938 2.998 7,563,383 -0.05(-1.72%)
Jun 07, 2011 3.081 3.159 2.990 3.050 11,361,916 +0.10(+3.44%)
Jun 06, 2011 3.121 3.220 2.925 2.949 14,991,465 -0.20(-6.41%)
Jun 03, 2011 3.047 3.228 2.976 3.151 13,820,825 +0.70(+28.45%)
May 24, 2011 2.527 2.527 2.340 2.453 14,219,080 +0.01(+0.56%)
May 23, 2011 2.566 2.607 2.395 2.439 14,973,015 -0.23(-8.63%)
May 20, 2011 2.646 2.708 2.600 2.670 6,798,039 +0.04(+1.56%)
May 19, 2011 2.747 2.765 2.600 2.629 9,277,838 -0.09(-3.23%)
May 18, 2011 2.660 2.790 2.660 2.716 5,465,362 +0.05(+1.88%)
May 17, 2011 2.554 2.703 2.536 2.666 9,812,568 +0.13(+5.03%)
May 16, 2011 2.655 2.682 2.536 2.538 8,109,065 -0.16(-5.76%)
May 13, 2011 2.851 2.851 2.682 2.694 5,454,058 -0.14(-4.87%)
May 12, 2011 2.746 2.876 2.730 2.831 5,996,531 +0.05(+1.72%)
May 11, 2011 2.805 2.859 2.722 2.784 8,712,029 -0.11(-3.90%)
May 10, 2011 2.853 2.971 2.853 2.896 11,443,908 +0.05(+1.80%)
May 09, 2011 2.733 2.882 2.716 2.845 9,685,186 +0.14(+5.14%)
May 06, 2011 2.646 2.764 2.590 2.706 9,562,794 +0.12(+4.58%)
May 05, 2011 2.659 2.665 2.550 2.587 8,781,087 -0.02(-0.92%)
May 04, 2011 2.624 2.728 2.554 2.611 8,918,992 -0.02(-0.69%)
May 03, 2011 2.800 2.818 2.619 2.630 12,440,382 -0.20(-7.13%)
May 02, 2011 2.825 2.835 2.794 2.831 7,868,736 -0.06(-2.05%)
Apr 29, 2011 2.999 3.020 2.862 2.891 9,549,087 -0.11(-3.65%)
Apr 28, 2011 2.952 3.048 2.881 3.000 19,161,998 +0.21(+7.61%)
Apr 27, 2011 2.774 2.839 2.594 2.788 11,985,724 +0.06(+2.22%)
Apr 26, 2011 3.082 3.164 2.680 2.728 29,105,332 -0.31(-10.14%)
Apr 25, 2011 3.083 3.089 2.967 3.036 14,572,305 +0.17(+5.80%)
Apr 21, 2011 2.881 2.974 2.699 2.869 17,376,398 +0.02(+0.60%)
Apr 20, 2011 2.881 2.942 2.798 2.852 14,820,676 +0.03(+1.13%)
Apr 19, 2011 2.575 2.901 2.527 2.820 26,368,832 +0.31(+12.41%)
Apr 18, 2011 2.608 2.608 2.440 2.509 10,077,477 -0.10(-3.80%)
Apr 15, 2011 2.591 2.615 2.543 2.608 7,135,365 +0.01(+0.57%)
Apr 14, 2011 2.543 2.663 2.522 2.593 9,204,430 -0.02(-0.74%)
Apr 13, 2011 2.586 2.697 2.363 2.613 27,920,294 +0.14(+5.53%)
Apr 12, 2011 2.819 2.819 2.395 2.476 41,379,668 -0.43(-14.93%)
Apr 11, 2011 3.186 3.272 2.909 2.910 23,750,866 -0.22(-7.17%)
Apr 08, 2011 3.176 3.177 3.024 3.135 16,235,898 +0.03(+0.88%)
Apr 07, 2011 2.977 3.143 2.820 3.107 29,616,806 +0.16(+5.29%)
Apr 06, 2011 3.077 3.294 2.793 2.951 63,530,572 -0.18(-5.89%)
Apr 05, 2011 2.738 3.218 2.646 3.136 69,084,320 +0.46(+17.27%)
Apr 04, 2011 2.496 2.709 2.436 2.674 30,498,702 +0.25(+10.35%)
Apr 01, 2011 2.319 2.436 2.242 2.423 22,877,276 +0.15(+6.73%)
Mar 31, 2011 2.299 2.440 2.241 2.270 28,448,674 -0.07(-2.97%)
Mar 30, 2011 2.340 2.340 2.340 2.340 51,427,216 +0.14(+6.38%)
Mar 29, 2011 1.939 2.251 1.937 2.200 40,478,024 +0.31(+16.63%)
Mar 28, 2011 1.839 1.912 1.803 1.886 8,968,389 +0.06(+3.12%)
Mar 25, 2011 1.746 1.958 1.746 1.829 20,423,284 +0.07(+4.16%)
Mar 24, 2011 1.640 1.756 1.606 1.756 15,914,795 +0.12(+7.09%)
Mar 23, 2011 1.568 1.648 1.553 1.640 5,956,254 +0.07(+4.28%)
Mar 22, 2011 1.508 1.577 1.502 1.573 5,031,714 +0.04(+2.91%)
Mar 21, 2011 1.487 1.538 1.484 1.528 6,023,041 +0.11(+7.46%)
Mar 18, 2011 1.437 1.480 1.422 1.422 6,965,417 -0.00(-0.32%)
Mar 17, 2011 1.471 1.492 1.425 1.427 3,578,354 -0.02(-1.57%)
Mar 16, 2011 1.494 1.494 1.425 1.449 4,314,549 +0.00(+0.16%)
Mar 15, 2011 1.429 1.456 1.422 1.447 4,736,481 +0.02(+1.20%)
Mar 14, 2011 1.408 1.455 1.394 1.430 2,363,018 +0.02(+1.54%)
Mar 11, 2011 1.413 1.424 1.396 1.408 2,251,131 -0.01(-0.88%)
Mar 10, 2011 1.444 1.482 1.403 1.421 3,983,256 -0.06(-4.15%)
Mar 09, 2011 1.481 1.521 1.454 1.482 4,432,329 +0.00(+0.31%)
Mar 08, 2011 1.461 1.482 1.428 1.478 2,341,244 +0.02(+1.49%)
Mar 07, 2011 1.521 1.521 1.427 1.456 3,460,066 -0.03(-1.92%)
Mar 04, 2011 1.460 1.534 1.414 1.485 7,650,286 +0.06(+4.58%)
Mar 03, 2011 1.364 1.433 1.358 1.420 4,855,637 +0.08(+5.87%)
Mar 02, 2011 1.335 1.375 1.317 1.341 3,193,832 +0.03(+1.99%)
Mar 01, 2011 1.373 1.379 1.313 1.315 7,077,357 -0.05(-3.92%)
Feb 28, 2011 1.432 1.433 1.339 1.368 4,665,073 -0.06(-4.08%)
Feb 25, 2011 1.413 1.460 1.411 1.427 1,727,196 +0.02(+1.38%)
Feb 24, 2011 1.330 1.432 1.330 1.407 4,442,799 +0.06(+4.67%)
Feb 23, 2011 1.461 1.461 1.303 1.344 9,139,424 -0.09(-6.13%)
Feb 22, 2011 1.465 1.478 1.416 1.432 4,360,368 -0.05(-3.31%)
Feb 18, 2011 1.493 1.501 1.472 1.481 2,690,733 -0.00(-0.23%)
Feb 17, 2011 1.464 1.494 1.464 1.485 2,520,312 +0.00(+0.08%)
Feb 16, 2011 1.486 1.509 1.462 1.484 2,581,635 +0.00(+0.08%)
Feb 15, 2011 1.514 1.534 1.479 1.482 3,602,312 -0.03(-2.18%)
Feb 14, 2011 1.561 1.608 1.512 1.516 4,246,281 -0.05(-2.92%)
Feb 11, 2011 1.562 1.567 1.541 1.561 2,566,175 +0.01(+0.44%)
Feb 10, 2011 1.579 1.591 1.537 1.554 2,948,768 -0.03(-1.94%)
Feb 09, 2011 1.569 1.638 1.546 1.585 4,409,397 +0.00(+0.00%)
Feb 08, 2011 1.591 1.594 1.550 1.585 2,856,910 -0.01(-0.64%)
Feb 07, 2011 1.609 1.642 1.589 1.595 2,663,960 -0.01(-0.92%)
Feb 04, 2011 1.618 1.639 1.584 1.610 2,129,485 -0.01(-0.91%)
Feb 03, 2011 1.618 1.649 1.579 1.625 4,787,579 +0.02(+1.28%)
Feb 02, 2011 1.510 1.644 1.448 1.604 8,435,676 +0.10(+6.59%)
Feb 01, 2011 1.446 1.509 1.415 1.505 3,537,569 +0.07(+4.76%)
Jan 31, 2011 1.419 1.440 1.397 1.437 2,411,521 +0.01(+0.96%)
Jan 28, 2011 1.494 1.509 1.423 1.423 4,635,564 -0.07(-4.59%)
Jan 27, 2011 1.495 1.538 1.478 1.492 2,858,892 -0.02(-1.06%)
Jan 26, 2011 1.500 1.525 1.459 1.508 3,682,752 +0.05(+3.28%)
Jan 25, 2011 1.482 1.509 1.431 1.460 4,535,437 -0.04(-2.36%)
Jan 24, 2011 1.429 1.531 1.374 1.495 7,143,564 +0.05(+3.31%)
Jan 21, 2011 1.534 1.547 1.439 1.447 6,537,654 -0.06(-4.08%)
Jan 20, 2011 1.554 1.554 1.484 1.509 6,238,545 -0.02(-1.34%)
Jan 19, 2011 1.668 1.668 1.525 1.529 6,878,190 -0.14(-8.15%)
Jan 18, 2011 1.674 1.688 1.635 1.665 3,566,402 -0.02(-1.42%)
Jan 14, 2011 1.725 1.744 1.664 1.689 5,844,640 -0.04(-2.11%)
Jan 13, 2011 1.770 1.788 1.714 1.725 5,532,437 -0.04(-2.39%)
Jan 12, 2011 1.788 1.812 1.730 1.768 7,478,225 +0.02(+1.37%)
Jan 11, 2011 1.716 1.781 1.671 1.744 9,620,425 +0.04(+2.55%)
Jan 10, 2011 1.699 1.716 1.666 1.700 3,413,966 -0.01(-0.60%)
Jan 07, 2011 1.761 1.790 1.690 1.711 12,557,372 -0.06(-3.23%)
Jan 06, 2011 1.672 1.773 1.638 1.768 11,333,880 +0.10(+5.73%)
Jan 05, 2011 1.595 1.676 1.591 1.672 6,339,049 +0.07(+4.12%)
Jan 04, 2011 1.672 1.672 1.545 1.606 7,796,732 -0.04(-2.36%)
Jan 03, 2011 1.677 1.722 1.612 1.644 7,753,482 -0.05(-2.90%)
Dec 31, 2010 1.688 1.769 1.668 1.693 9,301,927 +0.01(+0.47%)
Dec 30, 2010 1.566 1.699 1.543 1.685 13,946,769 +0.15(+9.64%)
Dec 29, 2010 1.542 1.554 1.522 1.537 3,226,796 +0.02(+1.05%)
Dec 28, 2010 1.534 1.562 1.520 1.521 2,779,399 -0.01(-0.89%)
Dec 27, 2010 1.506 1.544 1.500 1.535 3,542,979 +0.02(+1.13%)
Dec 23, 2010 1.558 1.581 1.513 1.518 3,080,236 -0.04(-2.63%)
Dec 22, 2010 1.524 1.560 1.496 1.559 5,751,423 +0.03(+2.09%)
Dec 21, 2010 1.516 1.560 1.500 1.527 4,861,968 +0.01(+0.90%)
Dec 20, 2010 1.528 1.528 1.486 1.513 2,597,376 -0.01(-0.45%)
Dec 17, 2010 1.538 1.539 1.484 1.520 5,974,985 -0.01(-0.97%)
Dec 16, 2010 1.530 1.537 1.501 1.535 2,780,188 +0.00(+0.22%)
Dec 15, 2010 1.542 1.568 1.508 1.531 3,201,637 +0.01(+0.67%)
Dec 14, 2010 1.502 1.574 1.495 1.521 5,538,146 +0.02(+1.52%)
Dec 13, 2010 1.636 1.636 1.494 1.498 7,955,849 -0.10(-6.08%)
Dec 10, 2010 1.638 1.638 1.571 1.595 4,779,923 -0.01(-0.57%)
Dec 09, 2010 1.537 1.642 1.520 1.604 13,046,152 +0.09(+5.95%)
Dec 08, 2010 1.489 1.536 1.456 1.514 7,461,993 +0.03(+1.68%)
Dec 07, 2010 1.554 1.563 1.481 1.489 8,079,013 -0.05(-3.04%)
Dec 06, 2010 1.468 1.560 1.421 1.536 17,787,744 +0.04(+2.36%)
Dec 03, 2010 1.566 1.574 1.498 1.501 5,121,748 -0.08(-4.84%)
Dec 02, 2010 1.553 1.656 1.488 1.577 16,296,923 +0.01(+0.95%)
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.