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

V S E Cp (NQ: VSEC )

83.93 +1.91 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 30, 2002 0.8330 0.8496 0.8330 0.8496 5,891 +0.02(+2.26%)
Aug 29, 2002 0.8275 0.8312 0.8275 0.8308 15,244 +0.00(+0.40%)
Aug 28, 2002 0.8562 0.8562 0.8275 0.8275 14,501 -0.06(-6.37%)
Aug 27, 2002 0.8838 0.8838 0.8838 0.8838 4,531 -0.02(-1.96%)
Aug 26, 2002 0.9091 0.9091 0.8827 0.9014 5,891 +0.00(+0.25%)
Aug 23, 2002 0.8816 0.8992 0.8816 0.8992 8,700 +0.03(+3.16%)
Aug 22, 2002 0.8716 0.8716 0.8716 0.8716 1,359 +0.03(+3.27%)
Aug 21, 2002 0.8440 0.8440 0.8440 0.8440 2,265 +0.01(+0.66%)
Aug 20, 2002 0.8827 0.8827 0.8385 0.8385 8,392 -0.04(-4.04%)
Aug 16, 2002 0.8043 0.8759 0.8043 0.8738 11,923 +0.06(+7.03%)
Aug 15, 2002 0.5528 0.8771 0.5528 0.8165 123,263 +0.18(+28.70%)
Aug 14, 2002 0.6344 0.6344 0.6344 0.6344 0 +0.00(+0.00%)
Aug 13, 2002 0.6344 0.6344 0.6344 0.6344 0 +0.00(+0.00%)
Aug 12, 2002 0.6399 0.6399 0.6344 0.6344 1,812 -0.03(-4.17%)
Aug 07, 2002 0.6421 0.6620 0.6421 0.6620 9,969 +0.02(+3.45%)
Aug 06, 2002 0.6399 0.6399 0.6399 0.6399 0 +0.00(+0.00%)
Aug 05, 2002 0.6620 0.6620 0.6399 0.6399 64,350 -0.05(-7.20%)
Aug 02, 2002 0.6896 0.6896 0.6896 0.6896 453 -0.03(-3.85%)
Aug 01, 2002 0.7172 0.7172 0.7172 0.7172 0 +0.00(+0.00%)
Jul 31, 2002 0.7172 0.7172 0.7172 0.7172 0 +0.00(+0.00%)
Jul 30, 2002 0.7116 0.7227 0.6896 0.7172 13,595 +0.02(+2.85%)
Jul 29, 2002 0.6973 0.6973 0.6973 0.6973 0 +0.00(+0.00%)
Jul 26, 2002 0.6973 0.6973 0.6973 0.6973 0 +0.00(+0.00%)
Jul 25, 2002 0.6984 0.6984 0.6973 0.6973 2,474 +0.01(+0.89%)
Jul 24, 2002 0.7701 0.7701 0.6912 0.6912 13,803 -0.02(-2.88%)
Jul 23, 2002 0.7944 0.7944 0.7116 0.7116 4,984 -0.08(-10.42%)
Jul 22, 2002 0.7944 0.7944 0.7944 0.7944 1,812 +0.00(+0.00%)
Jul 19, 2002 0.7999 0.8021 0.7944 0.7944 11,329 +0.01(+0.98%)
Jul 17, 2002 0.7867 0.7867 0.7867 0.7867 453 -0.06(-6.55%)
Jul 12, 2002 0.8418 0.8418 0.8418 0.8418 1,812 +0.00(+0.00%)
Jul 11, 2002 0.8419 0.8419 0.8418 0.8418 6,797 -0.04(-4.74%)
Jul 10, 2002 0.8838 0.8838 0.8838 0.8838 0 +0.00(+0.00%)
Jul 09, 2002 0.8838 0.8838 0.8838 0.8838 0 +0.00(+0.00%)
Jul 08, 2002 0.8838 0.8838 0.8838 0.8838 0 +0.00(+0.00%)
Jul 05, 2002 0.8838 0.8838 0.8838 0.8838 0 +0.00(+0.00%)
Jul 04, 2002 0.8709 0.8838 0.8694 0.8838 14,954 +0.00(+0.00%)
Jul 03, 2002 0.8709 0.8838 0.8694 0.8838 14,954 +0.00(+0.12%)
Jul 02, 2002 0.8816 0.8838 0.8816 0.8827 49,395 +0.01(+1.27%)
Jul 01, 2002 0.8727 0.8727 0.8716 0.8716 4,531 +0.06(+7.34%)
Jun 28, 2002 0.8121 0.8121 0.8121 0.8121 0 +0.00(+0.00%)
Jun 27, 2002 0.8121 0.8121 0.8121 0.8121 1,359 -0.10(-11.43%)
Jun 26, 2002 0.9169 0.9169 0.9169 0.9169 0 +0.00(+0.00%)
Jun 25, 2002 0.9169 0.9169 0.9169 0.9169 453 +0.03(+3.86%)
Jun 21, 2002 0.8297 0.8828 0.8297 0.8828 12,235 +0.04(+4.73%)
Jun 20, 2002 0.8429 0.8429 0.8429 0.8429 453 -0.01(-1.55%)
Jun 19, 2002 0.8827 0.8827 0.8562 0.8562 10,423 -0.03(-3.00%)
Jun 18, 2002 0.8496 0.9224 0.8496 0.8827 28,549 +0.08(+10.34%)
Jun 17, 2002 0.7999 0.7999 0.7999 0.7999 0 +0.00(+0.00%)
Jun 14, 2002 0.7999 0.7999 0.7999 0.7999 0 +0.00(+0.00%)
Jun 12, 2002 0.7999 0.7999 0.7999 0.7999 0 +0.00(+0.00%)
Jun 11, 2002 0.8253 0.8253 0.7999 0.7999 4,531 -0.03(-3.09%)
Jun 10, 2002 0.8275 0.8275 0.8254 0.8254 2,719 -0.01(-0.91%)
Jun 07, 2002 0.8341 0.8342 0.8330 0.8330 3,625 +0.00(+0.53%)
Jun 06, 2002 0.8286 0.8286 0.8286 0.8286 0 +0.00(+0.00%)
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.