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 )

4.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 0.4510 0.4700 0.4510 0.4650 170,872 +0.00(+1.06%)
Jun 29, 2023 0.4964 0.4964 0.4222 0.4601 192,581 -0.00(-0.82%)
Jun 28, 2023 0.4511 0.4800 0.4511 0.4639 227,122 -0.00(-0.26%)
Jun 27, 2023 0.4990 0.4990 0.4550 0.4651 216,507 -0.03(-5.22%)
Jun 26, 2023 0.4800 0.5100 0.4702 0.4907 180,562 +0.03(+7.21%)
Jun 23, 2023 0.5008 0.5200 0.4577 0.4577 188,324 -0.05(-10.25%)
Jun 22, 2023 0.5500 0.5600 0.5000 0.5100 315,033 -0.04(-7.44%)
Jun 21, 2023 0.5900 0.5900 0.5371 0.5510 291,247 +0.00(+0.60%)
Jun 20, 2023 0.5400 0.5924 0.4641 0.5477 735,358 +0.02(+3.34%)
Jun 16, 2023 0.5900 0.6800 0.5010 0.5300 1,280,001 +0.03(+6.00%)
Jun 15, 2023 0.4700 0.5168 0.4600 0.5000 662,106 +0.04(+8.70%)
Jun 14, 2023 0.4430 0.4800 0.4400 0.4600 306,938 +0.02(+3.58%)
Jun 13, 2023 0.4400 0.4640 0.4300 0.4441 326,073 -0.00(-0.36%)
Jun 12, 2023 0.4650 0.4800 0.4400 0.4457 460,713 -0.01(-3.11%)
Jun 09, 2023 0.4200 0.4784 0.4100 0.4600 667,400 +0.05(+12.22%)
Jun 08, 2023 0.4267 0.4398 0.4038 0.4099 316,361 -0.02(-4.21%)
Jun 07, 2023 0.4200 0.4486 0.4100 0.4279 124,641 -0.00(-0.83%)
Jun 06, 2023 0.4100 0.4350 0.4100 0.4315 209,412 +0.02(+4.23%)
Jun 05, 2023 0.4032 0.4240 0.3800 0.4140 507,087 +0.00(+1.07%)
Jun 02, 2023 0.4335 0.4438 0.3865 0.4096 543,026 -0.02(-4.97%)
Jun 01, 2023 0.4600 0.4600 0.4275 0.4310 358,852 -0.01(-2.05%)
May 31, 2023 0.4300 0.4441 0.4158 0.4400 270,561 +0.02(+3.99%)
May 30, 2023 0.4390 0.4390 0.4160 0.4231 255,255 -0.01(-2.01%)
May 26, 2023 0.4150 0.4516 0.4100 0.4318 367,334 -0.02(-4.04%)
May 25, 2023 0.4200 0.4599 0.4170 0.4500 386,108 +0.03(+6.48%)
May 24, 2023 0.4000 0.4385 0.4000 0.4226 241,077 +0.01(+3.30%)
May 23, 2023 0.4110 0.4254 0.3913 0.4091 341,809 -0.00(-0.49%)
May 22, 2023 0.4000 0.4200 0.3910 0.4111 190,995 +0.01(+2.75%)
May 19, 2023 0.4500 0.4500 0.3850 0.4001 318,504 -0.02(-5.23%)
May 18, 2023 0.4263 0.4504 0.4155 0.4222 301,001 -0.01(-1.49%)
May 17, 2023 0.4300 0.4597 0.4105 0.4286 561,470 -0.00(-0.99%)
May 16, 2023 0.4200 0.4386 0.4175 0.4329 287,706 +0.01(+2.41%)
May 15, 2023 0.4200 0.4408 0.4140 0.4227 300,925 -0.01(-2.22%)
May 12, 2023 0.3823 0.4400 0.3810 0.4323 942,322 -0.00(-0.73%)
May 11, 2023 0.3900 0.4500 0.3800 0.4355 1,201,770 +0.06(+14.61%)
May 10, 2023 0.4039 0.4050 0.3650 0.3800 1,378,709 -0.04(-9.52%)
May 09, 2023 0.4150 0.5086 0.3700 0.4200 7,392,340 +0.07(+19.83%)
May 08, 2023 0.3585 0.3700 0.3500 0.3505 427,343 +0.00(+0.14%)
May 05, 2023 0.3900 0.3999 0.3450 0.3500 763,491 -0.04(-10.49%)
May 04, 2023 0.4200 0.4200 0.3907 0.3910 353,773 -0.03(-6.90%)
May 03, 2023 0.3803 0.4200 0.3681 0.4200 740,533 +0.02(+5.00%)
May 02, 2023 0.4100 0.4201 0.3990 0.4000 364,428 -0.01(-3.57%)
May 01, 2023 0.4112 0.4599 0.4100 0.4148 545,718 +0.00(+0.66%)
Apr 28, 2023 0.4300 0.4300 0.4012 0.4121 655,896 -0.02(-5.29%)
Apr 27, 2023 0.4500 0.4600 0.4300 0.4351 767,167 -0.00(-0.96%)
Apr 26, 2023 0.4365 0.4490 0.4300 0.4393 741,790 +0.00(+0.73%)
Apr 25, 2023 0.5300 0.5399 0.4301 0.4361 2,067,048 -0.10(-19.35%)
Apr 24, 2023 0.5179 0.6200 0.5000 0.5407 1,405,373 +0.01(+2.60%)
Apr 21, 2023 0.4900 0.5950 0.4890 0.5270 2,347,667 +0.06(+12.27%)
Apr 20, 2023 0.5291 0.5454 0.4507 0.4694 1,731,334 -0.07(-13.09%)
Apr 19, 2023 0.6200 0.6200 0.5208 0.5401 2,006,536 -0.09(-13.86%)
Apr 18, 2023 0.4941 0.8300 0.4800 0.6270 13,276,097 +0.11(+20.58%)
Apr 17, 2023 0.4926 0.5645 0.4892 0.5200 6,615,013 +0.03(+6.29%)
Apr 14, 2023 0.4824 0.5097 0.4824 0.4892 2,179,799 +0.01(+1.42%)
Apr 13, 2023 0.4995 0.5097 0.4789 0.4824 2,765,967 -0.01(-2.76%)
Apr 12, 2023 0.5200 0.5200 0.4961 0.4961 1,694,101 -0.00(-0.68%)
Apr 11, 2023 0.5303 0.5303 0.4995 0.4995 2,765,479 -0.03(-6.41%)
Apr 10, 2023 0.5371 0.5439 0.5166 0.5337 4,699,366 +0.00(+0.00%)
Apr 06, 2023 0.5200 0.5439 0.5200 0.5337 8,232,893 +0.36(+212.00%)
Apr 05, 2023 0.1825 0.1836 0.1699 0.1711 27,128,818 -0.00(-1.32%)
Apr 04, 2023 0.1596 0.1882 0.1574 0.1733 51,821,480 +0.02(+10.15%)
Apr 03, 2023 0.1562 0.1596 0.1471 0.1574 39,803,760 +0.01(+5.34%)
Mar 31, 2023 0.1642 0.1654 0.1460 0.1494 53,537,856 -0.01(-7.09%)
Mar 30, 2023 0.2566 0.3056 0.1562 0.1608 428,826,688 -0.03(-17.06%)
Mar 29, 2023 0.1961 0.1961 0.1939 0.1939 137,940 -0.00(-0.58%)
Mar 28, 2023 0.1904 0.1950 0.1904 0.1950 1,231,612 +0.00(+2.39%)
Mar 27, 2023 0.1916 0.1927 0.1884 0.1904 297,838 +0.00(+1.21%)
Mar 24, 2023 0.1904 0.1904 0.1870 0.1882 1,282,675 -0.01(-2.94%)
Mar 23, 2023 0.1916 0.1961 0.1882 0.1939 267,514 +0.00(+0.00%)
Mar 22, 2023 0.1916 0.1984 0.1904 0.1939 1,466,715 -0.00(-1.16%)
Mar 21, 2023 0.1961 0.1984 0.1939 0.1961 1,010,101 +0.00(+0.58%)
Mar 20, 2023 0.1939 0.1961 0.1916 0.1950 2,643,949 +0.00(+0.59%)
Mar 17, 2023 0.1904 0.1961 0.1893 0.1939 3,399,638 -0.00(-0.58%)
Mar 16, 2023 0.1859 0.1950 0.1859 0.1950 665,786 +0.00(+0.00%)
Mar 15, 2023 0.1916 0.1950 0.1893 0.1950 492,883 +0.00(+0.59%)
Mar 14, 2023 0.1916 0.1961 0.1916 0.1939 1,305,922 +0.01(+3.03%)
Mar 13, 2023 0.1939 0.1984 0.1836 0.1882 431,376 -0.01(-4.07%)
Mar 10, 2023 0.1939 0.1961 0.1927 0.1961 996,965 +0.00(+1.18%)
Mar 09, 2023 0.1973 0.2007 0.1939 0.1939 576,015 -0.00(-1.73%)
Mar 08, 2023 0.1961 0.1996 0.1933 0.1973 539,298 +0.00(+1.17%)
Mar 07, 2023 0.1984 0.2018 0.1939 0.1950 639,145 -0.01(-2.84%)
Mar 06, 2023 0.1950 0.2007 0.1939 0.2007 694,566 +0.00(+1.73%)
Mar 03, 2023 0.1973 0.1973 0.1939 0.1973 970,499 +0.00(+0.00%)
Mar 02, 2023 0.1961 0.1996 0.1933 0.1973 1,144,419 -0.00(-0.57%)
Mar 01, 2023 0.2030 0.2031 0.1927 0.1984 502,319 -0.00(-2.25%)
Feb 28, 2023 0.2007 0.2030 0.1984 0.2030 1,416,353 +0.00(+1.14%)
Feb 27, 2023 0.1996 0.2007 0.1984 0.2007 1,184,661 +0.00(+0.57%)
Feb 24, 2023 0.2018 0.2018 0.1927 0.1996 532,143 -0.00(-0.57%)
Feb 23, 2023 0.1984 0.2018 0.1984 0.2007 677,019 +0.00(+2.33%)
Feb 22, 2023 0.1950 0.1996 0.1939 0.1961 474,573 +0.00(+1.18%)
Feb 21, 2023 0.1904 0.1961 0.1859 0.1939 612,215 -0.00(-0.58%)
Feb 17, 2023 0.1916 0.1973 0.1893 0.1950 581,058 +0.00(+0.00%)
Feb 16, 2023 0.1870 0.1950 0.1836 0.1950 1,428,586 +0.01(+6.21%)
Feb 15, 2023 0.1813 0.1870 0.1745 0.1836 827,526 -0.00(-0.62%)
Feb 14, 2023 0.1733 0.1916 0.1733 0.1847 629,402 +0.01(+4.52%)
Feb 13, 2023 0.1722 0.1768 0.1682 0.1768 323,312 +0.01(+4.03%)
Feb 10, 2023 0.1688 0.1733 0.1676 0.1699 1,345,726 -0.00(-0.67%)
Feb 09, 2023 0.1711 0.1722 0.1688 0.1711 1,408,426 +0.00(+0.00%)
Feb 08, 2023 0.1676 0.1711 0.1596 0.1711 619,432 +0.01(+4.17%)
Feb 07, 2023 0.1574 0.1654 0.1551 0.1642 1,070,653 +0.00(+2.13%)
Feb 06, 2023 0.1699 0.1699 0.1585 0.1608 358,266 -0.01(-3.42%)
Feb 03, 2023 0.1699 0.1711 0.1654 0.1665 554,057 -0.00(-2.01%)
Feb 02, 2023 0.1711 0.1722 0.1676 0.1699 547,577 +0.00(+0.68%)
Feb 01, 2023 0.1711 0.1756 0.1688 0.1688 190,809 -0.00(-1.99%)
Jan 31, 2023 0.1699 0.1779 0.1654 0.1722 545,612 +0.00(+1.34%)
Jan 30, 2023 0.1688 0.1733 0.1665 0.1699 481,711 +0.00(+0.68%)
Jan 27, 2023 0.1825 0.1859 0.1642 0.1688 3,143,330 -0.02(-8.64%)
Jan 26, 2023 0.1950 0.1996 0.1790 0.1847 1,083,999 -0.01(-6.36%)
Jan 25, 2023 0.2018 0.2018 0.1927 0.1973 579,847 -0.00(-2.26%)
Jan 24, 2023 0.1996 0.2024 0.1939 0.2018 498,916 +0.00(+2.31%)
Jan 23, 2023 0.1825 0.1984 0.1768 0.1973 848,238 +0.01(+8.13%)
Jan 20, 2023 0.1745 0.1825 0.1688 0.1825 1,044,231 +0.01(+3.90%)
Jan 19, 2023 0.1722 0.1770 0.1688 0.1756 572,551 +0.01(+3.36%)
Jan 18, 2023 0.1745 0.1768 0.1699 0.1699 342,298 -0.01(-3.25%)
Jan 17, 2023 0.1608 0.1790 0.1608 0.1756 1,594,439 +0.01(+6.94%)
Jan 13, 2023 0.1825 0.1882 0.1585 0.1642 1,608,163 -0.02(-8.86%)
Jan 12, 2023 0.1790 0.1825 0.1733 0.1802 511,868 +0.00(+0.64%)
Jan 11, 2023 0.1813 0.1813 0.1745 0.1790 409,794 -0.00(-0.63%)
Jan 10, 2023 0.1745 0.1802 0.1699 0.1802 633,997 +0.01(+3.95%)
Jan 09, 2023 0.1733 0.1768 0.1699 0.1733 411,741 -0.00(-0.65%)
Jan 06, 2023 0.1779 0.1802 0.1711 0.1745 536,755 +0.00(+0.66%)
Jan 05, 2023 0.1802 0.1847 0.1733 0.1733 1,026,105 -0.01(-3.18%)
Jan 04, 2023 0.1711 0.1805 0.1665 0.1790 986,038 +0.01(+6.80%)
Jan 03, 2023 0.1494 0.1711 0.1494 0.1676 1,623,781 +0.02(+13.08%)
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%)
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.