Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Virnetx Holding Corp (NY: VHC )

4.120 +0.020 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Virnetx Holding Corp (NY: VHC )

Historical Prices