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 )

4.770 +0.160 (+3.47%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 30, 2008 0.4961 0.5702 0.4960 0.5018 1,149,418 +0.01(+2.33%)
May 29, 2008 0.6044 0.6044 0.4618 0.4904 1,297,030 -0.12(-19.63%)
May 28, 2008 0.6283 0.6386 0.5873 0.6101 256,719 -0.02(-3.60%)
May 27, 2008 0.6842 0.6842 0.6283 0.6329 195,483 -0.01(-1.77%)
May 26, 2008 0.6443 0.6443 0.6283 0.6443 0 +0.00(+0.00%)
May 23, 2008 0.6443 0.6443 0.6283 0.6443 104,222 -0.01(-0.88%)
May 22, 2008 0.6546 0.6580 0.6397 0.6500 156,486 -0.00(-0.70%)
May 21, 2008 0.6557 0.6557 0.6500 0.6546 68,838 +0.00(+0.00%)
May 20, 2008 0.6625 0.6694 0.6500 0.6546 100,249 -0.01(-2.05%)
May 19, 2008 0.7002 0.7002 0.6557 0.6682 376,164 +0.01(+1.91%)
May 16, 2008 0.7025 0.7025 0.6557 0.6557 34,200 -0.03(-4.33%)
May 15, 2008 0.6580 0.6854 0.6580 0.6854 49,546 +0.03(+4.52%)
May 14, 2008 0.6899 0.7127 0.6386 0.6557 318,410 -0.03(-4.17%)
May 13, 2008 0.6386 0.7013 0.6386 0.6842 280,133 +0.05(+8.11%)
May 12, 2008 0.6443 0.6557 0.6272 0.6329 231,893 -0.03(-4.31%)
May 09, 2008 0.6614 0.6728 0.6386 0.6614 86,815 -0.01(-0.85%)
May 08, 2008 0.6876 0.6876 0.6500 0.6671 108,405 +0.00(+0.00%)
May 07, 2008 0.6831 0.6831 0.6557 0.6671 81,404 +0.01(+0.86%)
May 06, 2008 0.7093 0.7093 0.6454 0.6614 126,005 +0.01(+1.40%)
May 05, 2008 0.6272 0.6523 0.6272 0.6523 117,463 +0.02(+3.81%)
May 02, 2008 0.6785 0.6785 0.6283 0.6283 218,213 -0.05(-7.40%)
May 01, 2008 0.6842 0.6888 0.6751 0.6785 64,182 -0.01(-0.83%)
Apr 30, 2008 0.7013 0.7013 0.6842 0.6842 71,346 -0.01(-1.96%)
Apr 29, 2008 0.7287 0.7287 0.6956 0.6979 31,008 -0.02(-2.70%)
Apr 28, 2008 0.7150 0.7184 0.7070 0.7173 110,492 -0.00(-0.32%)
Apr 25, 2008 0.7241 0.7241 0.7127 0.7196 128,030 -0.00(-0.63%)
Apr 24, 2008 0.7298 0.7332 0.7241 0.7241 30,359 -0.01(-1.24%)
Apr 23, 2008 0.7355 0.7367 0.7310 0.7332 21,809 +0.00(+0.47%)
Apr 22, 2008 0.7184 0.7412 0.7070 0.7298 235,892 +0.01(+1.75%)
Apr 21, 2008 0.7355 0.7355 0.6979 0.7173 113,412 +0.01(+1.78%)
Apr 18, 2008 0.7013 0.7047 0.7013 0.7047 15,302 +0.00(+0.49%)
Apr 17, 2008 0.7070 0.7127 0.7002 0.7013 70,153 -0.00(-0.65%)
Apr 16, 2008 0.6956 0.7127 0.6956 0.7059 142,350 +0.01(+1.14%)
Apr 15, 2008 0.6990 0.7059 0.6956 0.6979 62,752 -0.00(-0.49%)
Apr 14, 2008 0.7025 0.7047 0.6956 0.7013 33,323 -0.01(-0.81%)
Apr 11, 2008 0.7264 0.7355 0.7036 0.7070 79,800 -0.02(-3.28%)
Apr 10, 2008 0.7469 0.7469 0.7196 0.7310 162,230 -0.03(-3.46%)
Apr 09, 2008 0.7583 0.7640 0.7355 0.7572 180,646 +0.00(+0.61%)
Apr 08, 2008 0.7982 0.8051 0.7504 0.7526 380,304 +0.00(+0.00%)
Apr 07, 2008 0.7526 0.7925 0.7355 0.7526 356,907 -0.01(-1.49%)
Apr 04, 2008 0.7344 0.7640 0.7218 0.7640 192,923 +0.04(+5.01%)
Apr 03, 2008 0.7127 0.7348 0.7070 0.7276 223,746 +0.00(+0.48%)
Apr 02, 2008 0.7059 0.7241 0.7059 0.7241 256,938 +0.01(+1.76%)
Apr 01, 2008 0.7082 0.7127 0.7082 0.7116 7,015 -0.04(-5.45%)
Mar 31, 2008 0.6945 0.7526 0.6842 0.7526 121,892 +0.06(+9.09%)
Mar 28, 2008 0.6728 0.6945 0.6728 0.6899 33,323 +0.01(+0.83%)
Mar 27, 2008 0.7013 0.7047 0.6842 0.6842 77,169 -0.02(-3.38%)
Mar 26, 2008 0.7355 0.7355 0.6968 0.7082 85,061 -0.01(-1.58%)
Mar 25, 2008 0.7025 0.7196 0.6956 0.7196 126,276 +0.01(+1.45%)
Mar 24, 2008 0.7310 0.7412 0.6899 0.7093 295,523 -0.01(-1.11%)
Mar 21, 2008 0.7925 0.7925 0.7173 0.7173 365,852 +0.00(+0.00%)
Mar 20, 2008 0.7925 0.7925 0.7173 0.7173 365,852 -0.07(-8.84%)
Mar 19, 2008 0.7526 0.7868 0.7355 0.7868 377,953 +0.06(+7.81%)
Mar 18, 2008 0.7538 0.7538 0.7184 0.7298 103,248 -0.02(-2.74%)
Mar 17, 2008 0.7424 0.7640 0.7424 0.7504 182,663 +0.01(+1.23%)
Mar 14, 2008 0.7241 0.7424 0.7241 0.7412 294,646 +0.01(+1.72%)
Mar 13, 2008 0.7241 0.7298 0.7013 0.7287 78,046 -0.00(-0.16%)
Mar 12, 2008 0.7184 0.7412 0.7184 0.7298 149,427 +0.02(+3.03%)
Mar 11, 2008 0.7013 0.7139 0.7013 0.7084 92,076 +0.02(+3.36%)
Mar 10, 2008 0.7150 0.7150 0.6854 0.6854 291,138 -0.03(-4.12%)
Mar 07, 2008 0.7298 0.7298 0.6945 0.7148 413,030 -0.02(-2.06%)
Mar 06, 2008 0.7127 0.7492 0.7127 0.7298 834,594 +0.02(+3.23%)
Mar 05, 2008 0.6215 0.7355 0.6215 0.7070 839,215 +0.09(+14.81%)
Mar 04, 2008 0.6158 0.6192 0.5930 0.6158 411,846 +0.01(+0.93%)
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.