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 (%)
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%)
Dec 01, 2010 1.609 1.640 1.553 1.562 5,919,055 -0.02(-1.30%)
Nov 30, 2010 1.598 1.600 1.546 1.583 18,207,142 -0.05(-2.87%)
Nov 29, 2010 1.606 1.666 1.558 1.630 7,006,028 -0.02(-0.97%)
Nov 26, 2010 1.665 1.697 1.625 1.646 3,309,841 -0.02(-1.10%)
Nov 24, 2010 1.583 1.664 1.664 1.664 15,795,604 +0.15(+9.78%)
Nov 23, 2010 1.506 1.561 1.496 1.516 6,595,259 -0.05(-3.06%)
Nov 22, 2010 1.380 1.594 1.324 1.563 23,358,908 +0.18(+12.75%)
Nov 19, 2010 1.535 1.544 1.357 1.387 22,156,226 -0.15(-9.66%)
Nov 18, 2010 1.603 1.606 1.500 1.535 9,182,148 -0.05(-3.24%)
Nov 17, 2010 1.551 1.614 1.531 1.586 6,637,895 +0.03(+2.20%)
Nov 16, 2010 1.610 1.610 1.529 1.552 10,216,417 -0.05(-3.41%)
Nov 15, 2010 1.712 1.730 1.599 1.607 9,620,609 -0.12(-6.75%)
Nov 12, 2010 1.762 1.786 1.688 1.723 7,046,884 -0.07(-4.00%)
Nov 11, 2010 1.747 1.843 1.689 1.795 7,545,072 +0.03(+1.68%)
Nov 10, 2010 1.691 1.877 1.566 1.765 28,522,458 +0.10(+6.17%)
Nov 09, 2010 1.993 2.002 1.640 1.663 26,597,366 -0.32(-16.11%)
Nov 08, 2010 2.037 2.065 1.967 1.982 7,906,452 -0.08(-4.08%)
Nov 05, 2010 2.089 2.127 1.986 2.066 8,739,267 -0.01(-0.44%)
Nov 04, 2010 2.107 2.107 2.055 2.075 5,351,300 +0.01(+0.55%)
Nov 03, 2010 2.098 2.132 2.030 2.064 5,746,486 -0.01(-0.39%)
Nov 02, 2010 2.040 2.097 2.004 2.072 5,658,109 +0.05(+2.66%)
Nov 01, 2010 2.139 2.147 1.950 2.018 15,799,725 -0.10(-4.58%)
Oct 29, 2010 2.178 2.218 2.098 2.115 12,408,742 -0.01(-0.54%)
Oct 28, 2010 2.093 2.179 2.028 2.127 21,621,066 +0.10(+4.95%)
Oct 27, 2010 2.038 2.120 1.961 2.026 15,329,352 +0.09(+4.78%)
Oct 25, 2010 2.073 2.074 1.912 1.934 10,203,684 -0.07(-3.69%)
Oct 22, 2010 1.826 2.063 1.819 2.008 20,334,032 +0.16(+8.70%)
Oct 21, 2010 1.882 1.903 1.805 1.847 4,945,083 -0.00(-0.18%)
Oct 20, 2010 1.827 1.866 1.748 1.851 8,083,503 +0.04(+2.14%)
Oct 19, 2010 1.955 1.955 1.773 1.812 10,856,992 -0.15(-7.72%)
Oct 18, 2010 1.967 1.983 1.933 1.964 6,109,067 +0.00(+0.12%)
Oct 15, 2010 1.973 2.005 1.896 1.961 9,311,433 -0.02(-0.81%)
Oct 14, 2010 2.009 2.110 1.923 1.977 19,749,984 -0.02(-0.91%)
Oct 13, 2010 1.860 2.017 1.853 1.996 15,863,416 +0.15(+8.11%)
Oct 12, 2010 1.785 1.923 1.768 1.846 15,992,710 +0.05(+2.78%)
Oct 11, 2010 1.724 1.852 1.617 1.796 24,738,412 +0.08(+4.44%)
Oct 08, 2010 1.720 1.855 1.689 1.720 22,843,680 -0.12(-6.34%)
Oct 07, 2010 1.895 1.895 1.659 1.836 18,020 +0.01(+0.69%)
Oct 06, 2010 2.113 2.281 1.725 1.823 103,261,816 -0.29(-13.80%)
Oct 05, 2010 1.915 2.123 1.882 2.115 24,246 +0.20(+10.42%)
Oct 04, 2010 1.722 1.967 1.705 1.916 36,923,424 +0.20(+11.63%)
Oct 01, 2010 1.716 1.716 1.642 1.716 9,181,411 +0.04(+2.45%)
Sep 30, 2010 1.677 1.697 1.604 1.675 10,233 +0.04(+2.30%)
Sep 29, 2010 1.586 1.638 1.558 1.638 4,384 +0.06(+4.13%)
Sep 28, 2010 1.517 1.574 1.493 1.573 7,708 +0.06(+3.76%)
Sep 27, 2010 1.511 1.538 1.486 1.516 8,671,717 +0.01(+0.68%)
Sep 24, 2010 1.482 1.528 1.482 1.505 10,708,643 +0.04(+2.80%)
Sep 23, 2010 1.388 1.482 1.358 1.464 11,961 +0.07(+5.07%)
Sep 22, 2010 1.438 1.469 1.365 1.394 10,436,516 -0.04(-3.02%)
Sep 21, 2010 1.432 1.487 1.409 1.437 17,012,606 +0.03(+2.44%)
Sep 20, 2010 1.267 1.403 1.266 1.403 14,923,881 +0.14(+11.11%)
Sep 17, 2010 1.262 1.283 1.232 1.262 7,126,622 +0.05(+4.53%)
Sep 15, 2010 1.210 1.258 1.164 1.208 12,179,217 -0.02(-1.85%)
Sep 14, 2010 1.268 1.332 1.221 1.230 3,507 -0.04(-3.32%)
Sep 13, 2010 1.167 1.317 1.113 1.273 19,633,668 +0.12(+10.60%)
Sep 10, 2010 1.180 1.185 1.126 1.151 10,845,478 -0.02(-1.56%)
Sep 09, 2010 1.149 1.186 1.049 1.169 3,507 +0.04(+3.43%)
Sep 08, 2010 1.066 1.145 1.052 1.130 23,638,260 +0.09(+8.31%)
Sep 07, 2010 1.007 1.076 0.9693 1.043 12,364 +0.04(+4.21%)
Sep 03, 2010 0.8952 1.011 0.8861 1.001 17,669,632 +0.11(+12.85%)
Sep 02, 2010 0.8667 0.8929 0.8587 0.8872 4,840 +0.01(+0.65%)
Sep 01, 2010 0.8575 0.9066 0.8270 0.8815 9,593,056 +0.04(+4.74%)
Aug 31, 2010 0.8336 0.8918 0.8279 0.8416 14,127 -0.04(-4.40%)
Aug 30, 2010 0.8746 0.9294 0.8473 0.8804 19,803,002 +0.05(+5.46%)
Aug 27, 2010 0.8347 0.8575 0.7173 0.8347 16,235,240 +0.11(+15.09%)
Aug 26, 2010 0.7082 0.7355 0.7059 0.7253 6,278 +0.02(+2.91%)
Aug 25, 2010 0.7059 0.7059 0.6751 0.7047 6,217 +0.00(+0.16%)
Aug 24, 2010 0.7207 0.7207 0.6922 0.7036 25,272 -0.02(-2.22%)
Aug 23, 2010 0.7298 0.7378 0.7161 0.7196 2,936,438 -0.01(-1.10%)
Aug 20, 2010 0.7253 0.7287 0.6968 0.7275 3,239,950 +0.01(+0.95%)
Aug 19, 2010 0.7013 0.7321 0.6922 0.7207 21,721 +0.02(+2.76%)
Aug 18, 2010 0.7139 0.7139 0.6899 0.7013 96,338 -0.02(-2.23%)
Aug 17, 2010 0.7173 0.7321 0.7104 0.7173 16,749 -0.00(-0.32%)
Aug 16, 2010 0.7104 0.7332 0.6990 0.7196 6,260,976 +0.01(+1.77%)
Aug 13, 2010 0.7070 0.7241 0.6956 0.7070 4,129,746 +0.00(+0.00%)
Aug 12, 2010 0.7116 0.7127 0.6774 0.7070 7,630,090 +0.06(+8.58%)
Aug 11, 2010 0.6854 0.6854 0.6443 0.6511 3,488,715 -0.04(-5.15%)
Aug 10, 2010 0.6990 0.7036 0.6842 0.6865 3,291,522 -0.02(-3.22%)
Aug 09, 2010 0.7002 0.7127 0.6842 0.7093 2,740,130 +0.02(+2.81%)
Aug 06, 2010 0.6899 0.7070 0.6831 0.6899 2,090,409 -0.01(-1.31%)
Aug 05, 2010 0.7013 0.7161 0.6990 0.6990 1,334,738 -0.01(-0.97%)
Aug 04, 2010 0.6979 0.7127 0.6944 0.7059 2,346,444 +0.01(+1.64%)
Aug 03, 2010 0.7047 0.7104 0.6899 0.6945 1,617,160 -0.02(-2.40%)
Aug 02, 2010 0.7355 0.7355 0.6990 0.7116 1,751,908 +0.01(+1.46%)
Jul 30, 2010 0.7013 0.7412 0.6842 0.7013 1,375,603 +0.02(+2.50%)
Jul 29, 2010 0.7093 0.7173 0.6717 0.6842 4,895,975 -0.02(-2.60%)
Jul 28, 2010 0.7025 0.7378 0.6968 0.7025 10,093 -0.03(-3.60%)
Jul 27, 2010 0.7412 0.7412 0.7013 0.7287 2,627,007 +0.00(+0.00%)
Jul 26, 2010 0.7412 0.7629 0.6911 0.7287 6,965,812 -0.01(-0.93%)
Jul 23, 2010 0.6705 0.7389 0.6648 0.7355 6,252,374 +0.06(+9.51%)
Jul 22, 2010 0.6432 0.6717 0.6353 0.6717 3,081,560 +0.04(+6.13%)
Jul 21, 2010 0.6568 0.6637 0.6329 0.6329 2,270,161 -0.02(-3.14%)
Jul 20, 2010 0.6318 0.6614 0.6226 0.6534 2,837,644 +0.00(+0.70%)
Jul 19, 2010 0.6568 0.6568 0.6249 0.6489 2,445,335 -0.00(-0.70%)
Jul 16, 2010 0.6534 0.6682 0.6443 0.6534 2,327,248 -0.02(-2.72%)
Jul 15, 2010 0.6785 0.6796 0.6603 0.6717 1,897,310 -0.00(-0.67%)
Jul 14, 2010 0.7047 0.7047 0.6694 0.6762 3,507 -0.02(-2.47%)
Jul 13, 2010 0.6933 0.7287 0.6819 0.6933 24,667 -0.00(-0.65%)
Jul 12, 2010 0.6671 0.7104 0.6637 0.6979 3,526,879 +0.03(+4.44%)
Jul 09, 2010 0.6682 0.6682 0.6295 0.6682 1,818,782 +0.02(+2.81%)
Jul 08, 2010 0.6500 0.6819 0.6249 0.6500 7,497 +0.01(+0.88%)
Jul 07, 2010 0.6432 0.6546 0.6181 0.6443 3,104,807 +0.01(+1.44%)
Jul 06, 2010 0.6352 0.6876 0.6352 0.6352 12,610 -0.05(-6.70%)
Jul 02, 2010 0.6808 0.6922 0.6614 0.6808 2,725,310 -0.00(-0.33%)
Jul 01, 2010 0.6648 0.6876 0.6420 0.6831 2,752,091 +0.01(+1.18%)
Jun 30, 2010 0.6751 0.6899 0.6648 0.6751 19,792 -0.00(-0.50%)
Jun 29, 2010 0.6968 0.6968 0.6637 0.6785 4,915,119 -0.09(-11.33%)
Jun 25, 2010 0.7652 0.7663 0.7207 0.7652 30,833,878 +0.04(+5.01%)
Jun 24, 2010 0.7572 0.7618 0.7253 0.7287 4,719,065 -0.02(-3.03%)
Jun 23, 2010 0.7515 0.7697 0.7378 0.7515 7,757,972 +0.01(+1.07%)
Jun 22, 2010 0.7196 0.7469 0.7070 0.7435 5,818,341 +0.04(+5.16%)
Jun 21, 2010 0.7720 0.7720 0.6933 0.7070 3,796,086 -0.04(-5.34%)
Jun 18, 2010 0.7469 0.7823 0.7287 0.7469 3,003,295 -0.02(-2.96%)
Jun 17, 2010 0.7287 0.7811 0.7287 0.7697 10,614,181 +0.05(+6.47%)
Jun 16, 2010 0.7036 0.7424 0.6854 0.7230 7,651,987 +0.01(+1.93%)
Jun 15, 2010 0.6842 0.7127 0.6842 0.7093 3,830,750 +0.03(+4.01%)
Jun 14, 2010 0.6842 0.6956 0.6774 0.6819 3,017,685 +0.01(+0.84%)
Jun 11, 2010 0.6329 0.6762 0.6329 0.6762 2,894,512 +0.03(+4.59%)
Jun 10, 2010 0.6272 0.6489 0.6089 0.6466 1,901,011 +0.03(+5.00%)
Jun 09, 2010 0.6044 0.6261 0.6044 0.6158 1,728,406 +0.02(+3.25%)
Jun 08, 2010 0.5918 0.6089 0.5782 0.5964 2,479,096 -0.00(-0.10%)
Jun 07, 2010 0.6261 0.6477 0.5930 0.5970 3,402,198 -0.04(-6.18%)
Jun 04, 2010 0.6363 0.6939 0.6363 0.6363 3,127,818 -0.04(-6.38%)
Jun 03, 2010 0.6625 0.6831 0.6466 0.6796 2,200,042 +0.02(+3.29%)
Jun 02, 2010 0.6762 0.6819 0.6454 0.6580 1,786,204 -0.01(-1.03%)
Jun 01, 2010 0.6831 0.7013 0.6580 0.6648 1,891,075 -0.03(-4.89%)
May 28, 2010 0.6990 0.7013 0.6397 0.6990 2,769,410 +0.02(+3.55%)
May 27, 2010 0.6295 0.6876 0.6192 0.6751 3,404,882 +0.06(+9.83%)
May 26, 2010 0.6318 0.6386 0.6112 0.6146 1,982,495 +0.00(+0.75%)
May 25, 2010 0.6112 0.6215 0.6032 0.6101 2,867,643 -0.01(-1.65%)
May 24, 2010 0.6534 0.6591 0.6169 0.6204 1,726,924 -0.03(-4.56%)
May 21, 2010 0.6158 0.6648 0.5998 0.6500 2,019,299 +0.02(+3.07%)
May 20, 2010 0.6409 0.6557 0.6249 0.6306 43,846 -0.04(-6.59%)
May 19, 2010 0.6842 0.6968 0.6625 0.6751 4,112,190 -0.02(-2.95%)
May 18, 2010 0.7002 0.7173 0.6614 0.6956 4,384 -0.00(-0.16%)
May 17, 2010 0.7811 0.8085 0.6956 0.6968 27,382,932 -0.00(-0.33%)
May 14, 2010 0.6990 0.7401 0.6454 0.6990 7,015,463 +0.04(+6.24%)
May 13, 2010 0.6340 0.6842 0.6283 0.6580 3,283,892 +0.04(+5.87%)
May 12, 2010 0.6386 0.6557 0.6067 0.6215 3,064,214 -0.03(-4.05%)
May 11, 2010 0.6192 0.6489 0.6192 0.6477 52,615 +0.06(+9.86%)
May 10, 2010 0.5770 0.5930 0.5736 0.5896 1,436,443 +0.02(+3.40%)
May 07, 2010 0.5702 0.5804 0.5588 0.5702 1,485,674 -0.00(-0.60%)
May 06, 2010 0.5964 0.6204 0.4596 0.5736 3,129,291 -0.03(-5.09%)
May 05, 2010 0.6044 0.6158 0.5987 0.6044 1,419,107 -0.02(-2.93%)
May 04, 2010 0.6181 0.6318 0.6101 0.6226 2,064,347 -0.01(-0.91%)
May 03, 2010 0.6101 0.6306 0.6055 0.6283 1,860,418 +0.02(+2.99%)
Apr 30, 2010 0.6078 0.6329 0.6010 0.6101 1,782,521 +0.01(+1.28%)
Apr 29, 2010 0.5782 0.6067 0.5770 0.6024 1,543,191 +0.02(+4.19%)
Apr 28, 2010 0.5713 0.5821 0.5668 0.5782 1,068,697 +0.01(+1.20%)
Apr 27, 2010 0.5861 0.6055 0.5668 0.5713 2,088,146 -0.01(-1.96%)
Apr 26, 2010 0.5702 0.5907 0.5576 0.5827 1,841,547 +0.01(+2.20%)
Apr 23, 2010 0.5827 0.5861 0.5702 0.5702 1,307,632 -0.01(-0.99%)
Apr 22, 2010 0.5907 0.5907 0.5656 0.5759 1,397,797 -0.00(-0.79%)
Apr 21, 2010 0.5690 0.5907 0.5690 0.5804 1,063,067 -0.00(-0.20%)
Apr 20, 2010 0.5896 0.6021 0.5702 0.5816 2,491,426 -0.01(-0.97%)
Apr 19, 2010 0.6067 0.6283 0.5850 0.5873 2,057,331 -0.04(-5.85%)
Apr 16, 2010 0.5987 0.6329 0.5987 0.6238 3,401,918 +0.03(+4.59%)
Apr 15, 2010 0.5679 0.5964 0.5668 0.5964 2,307,860 +0.01(+2.55%)
Apr 14, 2010 0.5702 0.5816 0.5588 0.5816 1,846,501 +0.01(+2.41%)
Apr 13, 2010 0.5645 0.5930 0.5645 0.5679 1,986,397 -0.01(-1.97%)
Apr 12, 2010 0.5736 0.5850 0.5633 0.5793 1,901,686 +0.00(+0.40%)
Apr 09, 2010 0.5793 0.5804 0.5531 0.5770 1,978,917 +0.00(+0.60%)
Apr 08, 2010 0.5873 0.5873 0.5611 0.5736 1,947,409 -0.02(-2.71%)
Apr 07, 2010 0.5713 0.5972 0.5702 0.5896 3,397,086 +0.02(+2.99%)
Apr 06, 2010 0.5702 0.5759 0.5588 0.5725 1,328,784 +0.01(+1.83%)
Apr 05, 2010 0.5633 0.5679 0.5485 0.5622 1,583,363 +0.00(+0.41%)
Apr 01, 2010 0.5702 0.5599 0.5599 0.5599 2,928,046 +0.01(+2.29%)
Mar 31, 2010 0.5987 0.5987 0.5474 0.5474 3,921,424 -0.04(-6.98%)
Mar 30, 2010 0.6044 0.6044 0.5770 0.5884 1,371,762 -0.01(-0.96%)
Mar 29, 2010 0.5987 0.6329 0.5827 0.5941 2,171,358 -0.01(-1.14%)
Mar 26, 2010 0.6511 0.6546 0.5873 0.6010 5,048,420 -0.06(-8.51%)
Mar 25, 2010 0.6135 0.6637 0.5736 0.6568 6,007,212 +0.04(+6.08%)
Mar 24, 2010 0.5702 0.6204 0.5417 0.6192 7,457,547 +0.04(+6.47%)
Mar 23, 2010 0.5930 0.6078 0.5713 0.5816 5,259,434 -0.01(-0.97%)
Mar 22, 2010 0.6386 0.6477 0.5725 0.5873 7,938,749 -0.05(-8.04%)
Mar 19, 2010 0.6739 0.6819 0.5884 0.6386 15,928,387 -0.05(-6.98%)
Mar 18, 2010 0.7298 0.7298 0.6705 0.6865 8,657,827 -0.03(-4.29%)
Mar 17, 2010 0.8758 0.9111 0.6968 0.7173 29,102,974 +0.08(+12.52%)
Mar 16, 2010 0.6375 0.6375 0.6375 0.6375 26,307 +0.00(+0.00%)
Mar 15, 2010 0.6774 0.6785 0.6363 0.6375 11,419,021 -0.11(-14.26%)
Mar 12, 2010 0.6876 0.7629 0.6785 0.7435 12,458,639 +0.08(+11.64%)
Mar 11, 2010 0.6842 0.7013 0.6489 0.6660 5,121,757 -0.02(-2.67%)
Mar 10, 2010 0.6785 0.6876 0.6329 0.6842 7,171,521 +0.02(+3.63%)
Mar 09, 2010 0.7298 0.7298 0.5998 0.6603 8,280,399 -0.06(-8.82%)
Mar 08, 2010 0.6968 0.7640 0.6785 0.7241 5,681,120 +0.04(+5.83%)
Mar 05, 2010 0.7914 0.8199 0.4675 0.6842 36,255,168 -0.10(-13.04%)
Mar 04, 2010 0.8085 0.8142 0.7697 0.7868 5,917,643 -0.01(-1.43%)
Mar 03, 2010 0.7823 0.8074 0.7663 0.7982 8,848,970 +0.01(+1.60%)
Mar 02, 2010 0.7344 0.8154 0.6922 0.7857 12,836,348 +0.09(+12.58%)
Mar 01, 2010 0.6979 0.7104 0.6774 0.6979 5,688,670 +0.01(+1.32%)
Feb 26, 2010 0.6796 0.7002 0.6534 0.6888 8,299,130 +0.02(+2.72%)
Feb 25, 2010 0.6158 0.6796 0.6032 0.6705 6,053,961 +0.05(+7.30%)
Feb 24, 2010 0.6272 0.6329 0.6044 0.6249 3,177,048 +0.00(+0.00%)
Feb 23, 2010 0.6489 0.6591 0.5839 0.6249 6,434,616 -0.01(-1.97%)
Feb 22, 2010 0.6158 0.6876 0.6158 0.6375 9,373,677 +0.03(+5.47%)
Feb 19, 2010 0.5918 0.6819 0.5816 0.6044 12,971,324 +0.02(+4.13%)
Feb 18, 2010 0.5018 0.5861 0.4904 0.5804 7,621,654 +0.09(+18.65%)
Feb 17, 2010 0.4596 0.4904 0.4516 0.4892 3,719,364 +0.04(+8.33%)
Feb 16, 2010 0.4276 0.4641 0.4276 0.4516 4,188,518 +0.00(+0.25%)
Feb 12, 2010 0.4037 0.4504 0.4504 0.4504 778,707 +0.03(+8.22%)
Feb 11, 2010 0.4082 0.4254 0.4048 0.4162 786,898 +0.00(+0.00%)
Feb 10, 2010 0.4048 0.4219 0.4048 0.4162 766,150 +0.01(+2.53%)
Feb 09, 2010 0.4048 0.4105 0.3820 0.4060 589,116 +0.02(+4.71%)
Feb 08, 2010 0.4048 0.4219 0.3877 0.3877 429,411 -0.02(-3.95%)
Feb 05, 2010 0.3934 0.4048 0.3706 0.4037 891,655 +0.04(+10.28%)
Feb 04, 2010 0.4037 0.4048 0.3592 0.3661 1,606,119 -0.03(-6.69%)
Feb 03, 2010 0.4094 0.4159 0.3923 0.3923 986,713 -0.01(-3.10%)
Feb 02, 2010 0.3718 0.4151 0.3683 0.4048 1,593,395 +0.04(+10.94%)
Feb 01, 2010 0.3432 0.3695 0.3432 0.3649 770,385 +0.02(+6.31%)
Jan 29, 2010 0.3991 0.4003 0.3432 0.3432 1,813,880 -0.02(-5.35%)
Jan 28, 2010 0.4003 0.4003 0.3626 0.3626 2,249,500 -0.04(-9.40%)
Jan 27, 2010 0.4276 0.4276 0.3991 0.4003 1,136,948 -0.01(-2.50%)
Jan 26, 2010 0.4037 0.4208 0.4025 0.4105 1,108,562 +0.01(+1.41%)
Jan 25, 2010 0.4219 0.4345 0.4025 0.4048 1,977,172 -0.02(-4.05%)
Jan 22, 2010 0.4288 0.4333 0.4060 0.4219 1,557,020 -0.01(-1.85%)
Jan 21, 2010 0.4105 0.4322 0.4071 0.4299 538,772 +0.02(+4.72%)
Jan 20, 2010 0.4162 0.4162 0.3968 0.4105 1,505,624 +0.00(+0.28%)
Jan 19, 2010 0.4550 0.4550 0.4048 0.4094 1,962,176 -0.02(-5.03%)
Jan 15, 2010 0.4459 0.4311 0.4311 0.4311 1,345,200 -0.00(-0.79%)
Jan 14, 2010 0.4550 0.4550 0.4162 0.4345 1,144,481 +0.01(+1.60%)
Jan 13, 2010 0.4219 0.4333 0.4105 0.4276 1,380,522 +0.01(+1.35%)
Jan 12, 2010 0.4174 0.4276 0.3923 0.4219 2,815,642 +0.01(+1.37%)
Jan 11, 2010 0.4390 0.4561 0.4117 0.4162 3,182,827 +0.00(+1.03%)
Jan 08, 2010 0.4447 0.4447 0.4014 0.4120 1,006,339 -0.01(-1.29%)
Jan 07, 2010 0.4276 0.4447 0.4003 0.4174 1,792,159 -0.01(-2.40%)
Jan 06, 2010 0.4413 0.4413 0.4037 0.4276 1,782,390 +0.03(+8.07%)
Jan 05, 2010 0.3752 0.4162 0.3752 0.3957 2,649,456 +0.01(+3.27%)
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.