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 )

3.737 +0.117 (+3.25%)
Streaming Delayed Price Updated: 1:27 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 30, 2022 0.1494 0.1494 0.1448 0.1482 1,051,088 +0.00(+1.56%)
Dec 29, 2022 0.1289 0.1482 0.1277 0.1460 2,899,441 +0.01(+11.30%)
Dec 28, 2022 0.1380 0.1391 0.1289 0.1311 1,759,151 -0.01(-4.96%)
Dec 27, 2022 0.1391 0.1391 0.1334 0.1380 1,859,164 +0.00(+0.83%)
Dec 23, 2022 0.1311 0.1380 0.1311 0.1368 1,013,845 +0.00(+2.56%)
Dec 22, 2022 0.1311 0.1368 0.1311 0.1334 988,397 -0.00(-1.68%)
Dec 21, 2022 0.1311 0.1403 0.1311 0.1357 1,398,780 +0.00(+0.00%)
Dec 20, 2022 0.1346 0.1414 0.1289 0.1357 1,751,110 +0.00(+0.85%)
Dec 19, 2022 0.1266 0.1380 0.1266 0.1346 1,689,699 -0.00(-0.84%)
Dec 16, 2022 0.1391 0.1414 0.1232 0.1357 2,213,073 -0.01(-4.03%)
Dec 15, 2022 0.1425 0.1482 0.1414 0.1414 940,386 -0.00(-2.36%)
Dec 14, 2022 0.1437 0.1460 0.1425 0.1448 1,974,541 +0.00(+0.79%)
Dec 13, 2022 0.1482 0.1482 0.1425 0.1437 930,275 -0.00(-1.56%)
Dec 12, 2022 0.1437 0.1494 0.1437 0.1460 895,347 +0.00(+0.00%)
Dec 09, 2022 0.1460 0.1460 0.1414 0.1460 1,096,881 +0.00(+1.59%)
Dec 08, 2022 0.1414 0.1448 0.1414 0.1437 818,511 +0.00(+0.00%)
Dec 07, 2022 0.1380 0.1437 0.1374 0.1437 1,421,194 +0.00(+2.44%)
Dec 06, 2022 0.1391 0.1460 0.1391 0.1403 1,134,414 -0.00(-0.81%)
Dec 05, 2022 0.1403 0.1437 0.1311 0.1414 1,804,348 -0.00(-3.12%)
Dec 02, 2022 0.1460 0.1460 0.1425 0.1460 713,113 -0.00(-0.77%)
Dec 01, 2022 0.1471 0.1505 0.1460 0.1471 635,681 -0.00(-1.53%)
Nov 30, 2022 0.1471 0.1505 0.1414 0.1494 754,101 +0.00(+2.34%)
Nov 29, 2022 0.1437 0.1471 0.1414 0.1460 2,420,597 +0.00(+1.59%)
Nov 28, 2022 0.1391 0.1448 0.1391 0.1437 732,379 +0.00(+1.61%)
Nov 25, 2022 0.1460 0.1460 0.1391 0.1414 308,115 -0.00(-0.80%)
Nov 23, 2022 0.1425 0.1460 0.1403 0.1425 685,657 -0.00(-0.79%)
Nov 22, 2022 0.1425 0.1460 0.1391 0.1437 497,531 +0.00(+0.00%)
Nov 21, 2022 0.1391 0.1448 0.1391 0.1437 571,429 +0.00(+1.61%)
Nov 18, 2022 0.1505 0.1505 0.1414 0.1414 507,984 -0.00(-3.12%)
Nov 17, 2022 0.1460 0.1505 0.1425 0.1460 650,948 +0.00(+0.00%)
Nov 16, 2022 0.1448 0.1465 0.1414 0.1460 601,990 +0.00(+0.79%)
Nov 15, 2022 0.1448 0.1471 0.1425 0.1448 295,119 +0.00(+1.60%)
Nov 14, 2022 0.1437 0.1471 0.1414 0.1425 548,682 -0.00(-1.58%)
Nov 11, 2022 0.1425 0.1471 0.1425 0.1448 551,952 +0.00(+3.25%)
Nov 10, 2022 0.1425 0.1482 0.1391 0.1403 876,221 -0.00(-1.60%)
Nov 09, 2022 0.1482 0.1511 0.1399 0.1425 1,546,778 -0.01(-3.85%)
Nov 08, 2022 0.1482 0.1539 0.1448 0.1482 719,226 +0.00(+0.00%)
Nov 07, 2022 0.1482 0.1505 0.1425 0.1482 681,053 +0.00(+3.18%)
Nov 04, 2022 0.1505 0.1505 0.1425 0.1437 483,289 -0.00(-0.79%)
Nov 03, 2022 0.1437 0.1482 0.1368 0.1448 746,700 +0.01(+4.96%)
Nov 02, 2022 0.1414 0.1460 0.1289 0.1380 4,795,471 -0.00(-3.20%)
Nov 01, 2022 0.1471 0.1471 0.1425 0.1425 398,149 -0.00(-0.79%)
Oct 31, 2022 0.1482 0.1551 0.1437 0.1437 1,044,082 -0.01(-3.82%)
Oct 28, 2022 0.1574 0.1574 0.1494 0.1494 409,742 -0.00(-2.96%)
Oct 27, 2022 0.1425 0.1574 0.1414 0.1539 671,880 +0.01(+7.14%)
Oct 26, 2022 0.1471 0.1551 0.1437 0.1437 671,819 -0.00(-2.33%)
Oct 25, 2022 0.1494 0.1517 0.1460 0.1471 408,961 +0.00(+0.78%)
Oct 24, 2022 0.1391 0.1528 0.1391 0.1460 1,956,064 +0.00(+3.23%)
Oct 21, 2022 0.1357 0.1448 0.1357 0.1414 2,143,664 +0.00(+2.48%)
Oct 20, 2022 0.1334 0.1414 0.1334 0.1380 1,393,457 +0.00(+2.54%)
Oct 19, 2022 0.1391 0.1403 0.1323 0.1346 1,309,526 -0.01(-4.84%)
Oct 18, 2022 0.1448 0.1460 0.1414 0.1414 1,576,321 +0.00(+1.64%)
Oct 17, 2022 0.1460 0.1482 0.1391 0.1391 656,210 +0.00(+0.00%)
Oct 14, 2022 0.1334 0.1414 0.1334 0.1391 583,811 +0.00(+3.39%)
Oct 13, 2022 0.1254 0.1380 0.1254 0.1346 3,297,537 +0.01(+4.42%)
Oct 12, 2022 0.1277 0.1346 0.1243 0.1289 2,799,094 +0.00(+0.00%)
Oct 11, 2022 0.1334 0.1357 0.1277 0.1289 1,956,301 -0.00(-3.42%)
Oct 10, 2022 0.1380 0.1380 0.1311 0.1334 716,498 -0.00(-0.85%)
Oct 07, 2022 0.1357 0.1357 0.1323 0.1346 773,104 -0.00(-1.67%)
Oct 06, 2022 0.1403 0.1403 0.1349 0.1368 396,255 +0.00(+0.00%)
Oct 05, 2022 0.1323 0.1414 0.1323 0.1368 441,741 +0.00(+0.00%)
Oct 04, 2022 0.1300 0.1414 0.1300 0.1368 1,975,409 +0.01(+5.26%)
Oct 03, 2022 0.1323 0.1368 0.1254 0.1300 2,062,084 -0.00(-2.56%)
Sep 30, 2022 0.1266 0.1374 0.1266 0.1334 2,762,676 +0.01(+4.46%)
Sep 29, 2022 0.1232 0.1311 0.1209 0.1277 2,304,939 +0.00(+1.82%)
Sep 28, 2022 0.1232 0.1311 0.1220 0.1254 1,300,354 -0.00(-2.65%)
Sep 27, 2022 0.1323 0.1334 0.1277 0.1289 435,506 -0.00(-2.59%)
Sep 26, 2022 0.1300 0.1368 0.1277 0.1323 790,870 +0.00(+1.75%)
Sep 23, 2022 0.1368 0.1411 0.1300 0.1300 1,175,147 -0.01(-7.32%)
Sep 22, 2022 0.1414 0.1414 0.1391 0.1403 361,783 +0.00(+0.82%)
Sep 21, 2022 0.1437 0.1460 0.1380 0.1391 1,450,106 -0.01(-4.69%)
Sep 20, 2022 0.1460 0.1494 0.1425 0.1460 808,891 -0.00(-0.77%)
Sep 19, 2022 0.1380 0.1502 0.1380 0.1471 1,546,892 -0.00(-2.27%)
Sep 16, 2022 0.1403 0.1505 0.1369 0.1505 1,619,150 +0.01(+4.76%)
Sep 15, 2022 0.1448 0.1497 0.1425 0.1437 1,294,619 -0.00(-1.56%)
Sep 14, 2022 0.1460 0.1574 0.1448 0.1460 1,271,766 +0.00(+0.79%)
Sep 13, 2022 0.1539 0.1539 0.1334 0.1448 2,844,870 -0.01(-3.79%)
Sep 12, 2022 0.1596 0.1665 0.1485 0.1505 1,859,401 -0.01(-5.04%)
Sep 09, 2022 0.1768 0.1768 0.1437 0.1585 6,145,652 -0.02(-10.90%)
Sep 08, 2022 0.2212 0.2235 0.1745 0.1779 10,140,914 -0.04(-16.58%)
Sep 07, 2022 0.2098 0.2167 0.2007 0.2132 2,066,934 +0.00(+1.08%)
Sep 06, 2022 0.2246 0.2292 0.2064 0.2110 3,154,441 -0.01(-4.64%)
Sep 02, 2022 0.2201 0.2213 0.2116 0.2212 670,784 +0.00(+1.04%)
Sep 01, 2022 0.2281 0.2326 0.2087 0.2189 1,925,793 -0.01(-5.88%)
Aug 31, 2022 0.2269 0.2349 0.2269 0.2326 1,804,032 +0.01(+2.51%)
Aug 30, 2022 0.2292 0.2337 0.2258 0.2269 582,259 -0.00(-1.49%)
Aug 29, 2022 0.2269 0.2361 0.2269 0.2304 818,142 -0.01(-2.42%)
Aug 26, 2022 0.2452 0.2509 0.2292 0.2361 1,199,122 -0.01(-4.61%)
Aug 25, 2022 0.2304 0.2509 0.2282 0.2475 3,362,894 +0.02(+8.50%)
Aug 24, 2022 0.2189 0.2281 0.2155 0.2281 2,755,204 +0.01(+6.38%)
Aug 23, 2022 0.2144 0.2182 0.2110 0.2144 973,726 +0.00(+1.08%)
Aug 22, 2022 0.2098 0.2155 0.2098 0.2121 460,191 -0.00(-2.11%)
Aug 19, 2022 0.2201 0.2224 0.2121 0.2167 1,323,005 -0.01(-3.55%)
Aug 18, 2022 0.2246 0.2304 0.2178 0.2246 1,650,307 +0.00(+0.51%)
Aug 17, 2022 0.2281 0.2292 0.2178 0.2235 1,255,131 -0.00(-2.00%)
Aug 16, 2022 0.2383 0.2383 0.2258 0.2281 1,913,148 -0.01(-4.76%)
Aug 15, 2022 0.2269 0.2418 0.2201 0.2395 1,981,855 +0.01(+6.60%)
Aug 12, 2022 0.2212 0.2258 0.2098 0.2246 2,216,282 +0.01(+3.68%)
Aug 11, 2022 0.2326 0.2349 0.2121 0.2167 4,511,339 -0.01(-6.40%)
Aug 10, 2022 0.2258 0.2378 0.2212 0.2315 1,792,395 +0.01(+4.10%)
Aug 09, 2022 0.2235 0.2281 0.2132 0.2224 2,200,024 -0.00(-1.02%)
Aug 08, 2022 0.2326 0.2338 0.2235 0.2246 1,901,116 -0.00(-1.50%)
Aug 05, 2022 0.2246 0.2304 0.2212 0.2281 1,917,024 +0.00(+0.50%)
Aug 04, 2022 0.2246 0.2281 0.2121 0.2269 2,116,629 +0.01(+3.65%)
Aug 03, 2022 0.2269 0.2304 0.2155 0.2189 4,792,358 -0.00(-2.04%)
Aug 02, 2022 0.2075 0.2258 0.2075 0.2235 2,862,399 +0.01(+5.38%)
Aug 01, 2022 0.2053 0.2212 0.2018 0.2121 2,716,120 +0.01(+3.91%)
Jul 29, 2022 0.2030 0.2098 0.1996 0.2041 2,001,699 +0.00(+0.00%)
Jul 28, 2022 0.2075 0.2087 0.1973 0.2041 2,073,090 -0.00(-2.19%)
Jul 27, 2022 0.1996 0.2087 0.1996 0.2087 1,811,126 +0.01(+5.78%)
Jul 26, 2022 0.1973 0.2041 0.1950 0.1973 2,842,318 -0.01(-2.81%)
Jul 25, 2022 0.2064 0.2121 0.2007 0.2030 1,989,563 -0.00(-1.66%)
Jul 22, 2022 0.1882 0.2098 0.1847 0.2064 4,631,338 +0.02(+9.70%)
Jul 21, 2022 0.1676 0.1904 0.1676 0.1882 2,686,778 +0.02(+10.00%)
Jul 20, 2022 0.1608 0.1733 0.1608 0.1711 1,990,326 +0.01(+3.45%)
Jul 19, 2022 0.1596 0.1699 0.1596 0.1654 1,497,205 +0.01(+3.57%)
Jul 18, 2022 0.1448 0.1676 0.1414 0.1596 5,051,331 +0.02(+11.11%)
Jul 15, 2022 0.1425 0.1482 0.1357 0.1437 1,134,580 +0.01(+5.00%)
Jul 14, 2022 0.1368 0.1425 0.1334 0.1368 1,054,894 -0.00(-0.83%)
Jul 13, 2022 0.1334 0.1403 0.1300 0.1380 1,457,227 +0.01(+4.31%)
Jul 12, 2022 0.1334 0.1368 0.1288 0.1323 1,870,012 -0.00(-1.69%)
Jul 11, 2022 0.1482 0.1482 0.1334 0.1346 2,129,774 -0.01(-8.53%)
Jul 08, 2022 0.1471 0.1482 0.1450 0.1471 652,676 +0.00(+0.78%)
Jul 07, 2022 0.1368 0.1494 0.1323 0.1460 2,717,812 +0.01(+8.47%)
Jul 06, 2022 0.1334 0.1391 0.1313 0.1346 943,481 -0.00(-0.84%)
Jul 05, 2022 0.1311 0.1380 0.1266 0.1357 2,702,273 +0.00(+0.85%)
Jul 01, 2022 0.1357 0.1391 0.1266 0.1346 3,000,971 +0.00(+0.85%)
Jun 30, 2022 0.1300 0.1346 0.1254 0.1334 2,814,081 +0.00(+0.00%)
Jun 29, 2022 0.1289 0.1346 0.1266 0.1334 1,807,049 +0.00(+3.54%)
Jun 28, 2022 0.1346 0.1380 0.1266 0.1289 2,211,942 -0.01(-4.24%)
Jun 27, 2022 0.1448 0.1448 0.1317 0.1346 2,391,141 -0.01(-5.60%)
Jun 24, 2022 0.1448 0.1523 0.1368 0.1425 79,638,120 -0.00(-0.79%)
Jun 23, 2022 0.1334 0.1460 0.1289 0.1437 5,539,751 +0.01(+9.57%)
Jun 22, 2022 0.1254 0.1403 0.1253 0.1311 7,411,298 +0.00(+2.68%)
Jun 21, 2022 0.1209 0.1368 0.1129 0.1277 7,813,762 +0.01(+6.67%)
Jun 17, 2022 0.1186 0.1243 0.1175 0.1197 13,055,394 +0.00(+1.94%)
Jun 16, 2022 0.1277 0.1323 0.1163 0.1175 6,582,772 -0.02(-11.97%)
Jun 15, 2022 0.1448 0.1482 0.1300 0.1334 5,543,171 -0.01(-7.87%)
Jun 14, 2022 0.1539 0.1562 0.1425 0.1448 2,578,224 -0.01(-6.62%)
Jun 13, 2022 0.1596 0.1636 0.1505 0.1551 3,142,594 -0.01(-6.21%)
Jun 10, 2022 0.1654 0.1688 0.1539 0.1654 2,374,760 -0.01(-3.33%)
Jun 09, 2022 0.1631 0.1756 0.1596 0.1711 3,109,569 +0.00(+2.74%)
Jun 08, 2022 0.1733 0.1807 0.1631 0.1665 4,092,170 -0.00(-2.01%)
Jun 07, 2022 0.1631 0.1768 0.1551 0.1699 5,645,420 +0.01(+9.56%)
Jun 06, 2022 0.1403 0.1665 0.1391 0.1551 5,041,667 +0.02(+11.48%)
Jun 03, 2022 0.1380 0.1551 0.1380 0.1391 4,485,882 -0.00(-1.61%)
Jun 02, 2022 0.1334 0.1437 0.1334 0.1414 1,710,359 +0.00(+3.33%)
Jun 01, 2022 0.1471 0.1517 0.1357 0.1368 1,670,512 -0.00(-0.83%)
May 31, 2022 0.1539 0.1574 0.1380 0.1380 5,610,896 -0.02(-12.95%)
May 27, 2022 0.1482 0.1596 0.1482 0.1585 2,566,219 +0.01(+7.75%)
May 26, 2022 0.1448 0.1505 0.1437 0.1471 1,625,043 +0.01(+5.74%)
May 25, 2022 0.1289 0.1425 0.1289 0.1391 2,169,990 +0.01(+7.96%)
May 24, 2022 0.1368 0.1437 0.1277 0.1289 2,176,488 -0.01(-6.61%)
May 23, 2022 0.1380 0.1425 0.1368 0.1380 1,261,129 -0.00(-0.82%)
May 20, 2022 0.1414 0.1437 0.1334 0.1391 3,025,577 +0.00(+0.00%)
May 19, 2022 0.1460 0.1494 0.1391 0.1391 2,568,981 -0.01(-5.43%)
May 18, 2022 0.1539 0.1551 0.1437 0.1471 3,081,148 +0.00(+2.38%)
May 17, 2022 0.1380 0.1482 0.1357 0.1437 3,331,772 +0.01(+5.00%)
May 16, 2022 0.1437 0.1482 0.1357 0.1368 2,784,844 +0.00(+0.84%)
May 13, 2022 0.1277 0.1380 0.1277 0.1357 16,629,715 +0.01(+6.25%)
May 12, 2022 0.1243 0.1300 0.1203 0.1277 3,868,616 +0.00(+3.70%)
May 11, 2022 0.1289 0.1471 0.1232 0.1232 5,493,739 -0.01(-4.42%)
May 10, 2022 0.1368 0.1380 0.1289 0.1289 6,089,266 -0.01(-4.24%)
May 09, 2022 0.1460 0.1493 0.1334 0.1346 4,987,930 -0.01(-7.81%)
May 06, 2022 0.1574 0.1596 0.1448 0.1460 4,356,755 -0.01(-7.25%)
May 05, 2022 0.1654 0.1654 0.1574 0.1574 2,113,419 -0.01(-5.48%)
May 04, 2022 0.1585 0.1699 0.1545 0.1665 2,858,190 +0.01(+3.55%)
May 03, 2022 0.1642 0.1665 0.1574 0.1608 2,024,833 -0.00(-0.70%)
May 02, 2022 0.1608 0.1642 0.1585 0.1619 1,888,252 +0.00(+0.00%)
Apr 29, 2022 0.1619 0.1693 0.1539 0.1619 4,176,249 -0.00(-2.74%)
Apr 28, 2022 0.1665 0.1693 0.1596 0.1665 1,964,746 +0.00(+1.39%)
Apr 27, 2022 0.1711 0.1745 0.1631 0.1642 3,078,070 -0.01(-4.00%)
Apr 26, 2022 0.1768 0.1768 0.1688 0.1711 2,698,301 -0.00(-1.96%)
Apr 25, 2022 0.1756 0.1802 0.1733 0.1745 1,961,720 -0.00(-0.65%)
Apr 22, 2022 0.1756 0.1820 0.1733 0.1756 1,890,584 +0.00(+0.00%)
Apr 21, 2022 0.1904 0.1916 0.1745 0.1756 3,278,192 -0.01(-4.94%)
Apr 20, 2022 0.1893 0.1904 0.1825 0.1847 3,304,877 -0.00(-2.41%)
Apr 19, 2022 0.1847 0.1973 0.1802 0.1893 3,422,867 +0.01(+3.75%)
Apr 18, 2022 0.1950 0.1961 0.1825 0.1825 2,790,755 -0.01(-5.33%)
Apr 14, 2022 0.2030 0.2041 0.1927 0.1927 2,401,068 -0.01(-4.52%)
Apr 13, 2022 0.2018 0.2065 0.2007 0.2018 1,470,275 +0.00(+0.00%)
Apr 12, 2022 0.2087 0.2127 0.2007 0.2018 2,016,607 -0.00(-2.21%)
Apr 11, 2022 0.2053 0.2081 0.1996 0.2064 2,139,122 +0.00(+0.00%)
Apr 08, 2022 0.2155 0.2201 0.2064 0.2064 2,557,572 -0.01(-5.73%)
Apr 07, 2022 0.2224 0.2304 0.2121 0.2189 6,912,267 -0.01(-3.03%)
Apr 06, 2022 0.2155 0.2406 0.2081 0.2258 5,836,256 +0.01(+3.66%)
Apr 05, 2022 0.2452 0.2463 0.2138 0.2178 7,366,320 -0.03(-12.39%)
Apr 04, 2022 0.1859 0.2509 0.1859 0.2486 15,974,689 +0.06(+31.33%)
Apr 01, 2022 0.1859 0.1927 0.1802 0.1893 3,506,762 +0.00(+1.84%)
Mar 31, 2022 0.1927 0.1927 0.1802 0.1859 8,888,756 -0.01(-3.55%)
Mar 30, 2022 0.2018 0.2018 0.1904 0.1927 3,562,000 -0.00(-2.31%)
Mar 29, 2022 0.2018 0.2110 0.1973 0.1973 2,197,744 -0.00(-1.70%)
Mar 28, 2022 0.2041 0.2098 0.1939 0.2007 2,789,659 -0.01(-3.82%)
Mar 25, 2022 0.2144 0.2178 0.2041 0.2087 2,174,357 -0.00(-2.14%)
Mar 24, 2022 0.2144 0.2155 0.2058 0.2132 2,153,170 -0.00(-0.53%)
Mar 23, 2022 0.2155 0.2212 0.2103 0.2144 2,155,143 -0.01(-3.59%)
Mar 22, 2022 0.2155 0.2246 0.2110 0.2224 1,824,122 +0.01(+2.63%)
Mar 21, 2022 0.2372 0.2372 0.2098 0.2167 2,768,630 -0.02(-8.21%)
Mar 18, 2022 0.2155 0.2361 0.2121 0.2361 12,369,833 +0.02(+11.29%)
Mar 17, 2022 0.2018 0.2155 0.1996 0.2121 1,338,588 +0.01(+2.76%)
Mar 16, 2022 0.1984 0.2075 0.1984 0.2064 1,549,584 +0.01(+5.23%)
Mar 15, 2022 0.1836 0.2007 0.1836 0.1961 3,115,313 +0.01(+4.88%)
Mar 14, 2022 0.2007 0.2007 0.1836 0.1870 2,675,273 -0.01(-6.29%)
Mar 11, 2022 0.2144 0.2144 0.1956 0.1996 2,003,427 -0.01(-6.42%)
Mar 10, 2022 0.2212 0.2224 0.2132 0.2132 2,081,192 -0.01(-3.61%)
Mar 09, 2022 0.2132 0.2246 0.2111 0.2212 2,379,066 +0.01(+4.86%)
Mar 08, 2022 0.2053 0.2167 0.1996 0.2110 2,476,124 +0.01(+2.78%)
Mar 07, 2022 0.2053 0.2132 0.1984 0.2053 2,192,877 +0.00(+1.12%)
Mar 04, 2022 0.2167 0.2224 0.2030 0.2030 3,002,944 -0.02(-7.77%)
Mar 03, 2022 0.2258 0.2326 0.2155 0.2201 3,909,051 +0.00(+0.00%)
Mar 02, 2022 0.2098 0.2258 0.2041 0.2201 3,075,290 +0.01(+4.89%)
Mar 01, 2022 0.2110 0.2161 0.2030 0.2098 3,083,691 +0.00(+1.10%)
Feb 28, 2022 0.2087 0.2167 0.2064 0.2075 2,604,821 -0.00(-0.55%)
Feb 25, 2022 0.2121 0.2150 0.2041 0.2087 2,770,717 -0.00(-1.61%)
Feb 24, 2022 0.1859 0.2144 0.1825 0.2121 4,076,833 +0.02(+10.71%)
Feb 23, 2022 0.2007 0.2041 0.1904 0.1916 2,499,897 -0.01(-5.08%)
Feb 22, 2022 0.2201 0.2201 0.2001 0.2018 3,152,854 +0.00(+0.00%)
Feb 18, 2022 0.2018 0 -0.01(-3.28%)
Feb 17, 2022 0.2155 0.2189 0.2064 0.2087 3,705,394 -0.01(-5.18%)
Feb 16, 2022 0.2189 0.2258 0.2144 0.2201 2,593,649 -0.00(-0.52%)
Feb 15, 2022 0.2235 0.2264 0.2189 0.2212 2,586,923 +0.00(+2.11%)
Feb 14, 2022 0.2246 0.2292 0.2150 0.2167 2,494,600 -0.01(-4.04%)
Feb 11, 2022 0.2338 0.2418 0.2246 0.2258 3,065,609 -0.01(-3.88%)
Feb 10, 2022 0.2315 0.2429 0.2292 0.2349 2,661,382 +0.00(+0.98%)
Feb 09, 2022 0.2338 0.2406 0.2315 0.2326 2,481,832 +0.00(+0.00%)
Feb 08, 2022 0.2349 0.2372 0.2258 0.2326 3,555,362 +0.00(+0.49%)
Feb 07, 2022 0.2326 0.2440 0.2315 0.2315 1,602,454 -0.00(-1.46%)
Feb 04, 2022 0.2258 0.2378 0.2246 0.2349 2,184,284 +0.01(+3.52%)
Feb 03, 2022 0.2372 0.2258 0.2269 2,666,810 -0.01(-4.33%)
Feb 02, 2022 0.2589 0.2589 0.2349 0.2372 1,796,815 -0.02(-7.96%)
Feb 01, 2022 0.2566 0.2594 0.2486 0.2577 2,039,214 +0.00(+0.00%)
Jan 31, 2022 0.2292 0.2577 0.2577 4,258,224 +0.02(+8.65%)
Jan 28, 2022 0.2349 0.2440 0.2258 0.2372 4,794,735 +0.00(+0.00%)
Jan 27, 2022 0.2452 0.2463 0.2326 0.2372 3,056,752 -0.01(-3.26%)
Jan 26, 2022 0.2543 0.2600 0.2440 0.2452 2,004,637 -0.00(-1.38%)
Jan 25, 2022 0.2463 0.2600 0.2395 0.2486 4,206,477 -0.01(-2.68%)
Jan 24, 2022 0.2509 0.2589 0.2361 0.2554 4,786,816 +0.00(+0.90%)
Jan 21, 2022 0.2440 0.2600 0.2365 0.2532 6,897,377 +0.01(+2.78%)
Jan 20, 2022 0.2623 0.2748 0.2457 0.2463 3,895,064 -0.01(-4.85%)
Jan 19, 2022 0.2725 0.2733 0.2577 0.2589 3,996,278 -0.01(-3.81%)
Jan 18, 2022 0.2828 0.2828 0.2680 0.2691 2,619,071 -0.01(-3.28%)
Jan 14, 2022 0.2782 0 -0.02(-5.43%)
Jan 13, 2022 0.2942 0.3033 0.2908 0.2942 2,156,397 -0.00(-1.15%)
Jan 12, 2022 0.3068 0.3125 0.2965 0.2976 3,230,733 -0.01(-2.97%)
Jan 11, 2022 0.2999 0.3125 0.2942 0.3068 4,675,149 +0.01(+2.67%)
Jan 10, 2022 0.2885 0.3011 0.2811 0.2988 2,753,161 +0.01(+2.34%)
Jan 07, 2022 0.2839 0.2988 0.2817 0.2919 2,338,534 +0.01(+2.81%)
Jan 06, 2022 0.2839 0.2948 0.2817 0.2839 4,293,836 -0.00(-1.19%)
Jan 05, 2022 0.2931 0.2988 0.2839 0.2874 3,781,687 -0.01(-2.33%)
Jan 04, 2022 0.3011 0.3033 0.2851 0.2942 4,180,003 -0.01(-3.73%)
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.