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 )

4.730 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2024 5.240 5.500 5.240 5.260 4,345 -0.13(-2.41%)
Apr 29, 2024 5.390 5.400 4.899 5.390 16,574 -0.07(-1.28%)
Apr 26, 2024 5.550 5.555 5.460 5.460 1,082 +0.07(+1.22%)
Apr 25, 2024 5.390 5.394 5.386 5.394 1,697 -0.03(-0.47%)
Apr 24, 2024 5.450 5.490 5.315 5.420 5,016 -0.14(-2.50%)
Apr 23, 2024 5.350 5.760 5.350 5.559 1,976 +0.06(+1.07%)
Apr 22, 2024 5.370 5.500 5.370 5.500 1,323 +0.17(+3.19%)
Apr 19, 2024 5.370 5.460 5.330 5.330 6,152 -0.16(-2.86%)
Apr 18, 2024 5.710 5.710 5.402 5.487 2,150 -0.19(-3.31%)
Apr 17, 2024 5.590 5.675 5.430 5.675 2,547 +0.08(+1.34%)
Apr 16, 2024 5.490 5.600 5.365 5.600 2,201 -0.11(-1.93%)
Apr 15, 2024 5.770 5.770 5.700 5.710 3,952 -0.02(-0.35%)
Apr 12, 2024 5.760 5.850 5.700 5.730 4,315 -0.06(-1.04%)
Apr 11, 2024 5.970 6.050 5.790 5.790 6,347 -0.20(-3.34%)
Apr 10, 2024 5.940 6.100 5.852 5.990 4,106 +0.02(+0.34%)
Apr 09, 2024 6.000 6.000 5.895 5.970 6,616 -0.05(-0.83%)
Apr 08, 2024 6.160 6.160 6.000 6.020 10,312 -0.16(-2.59%)
Apr 05, 2024 6.110 6.231 6.050 6.180 4,752 +0.02(+0.32%)
Apr 04, 2024 6.010 6.160 6.010 6.160 730 +0.03(+0.49%)
Apr 03, 2024 6.418 6.418 6.050 6.130 2,615 -0.01(-0.16%)
Apr 02, 2024 6.050 6.200 6.050 6.140 7,218 -0.10(-1.60%)
Apr 01, 2024 6.180 6.265 6.050 6.240 1,539 -0.10(-1.55%)
Mar 28, 2024 6.190 6.338 6.035 6.338 4,677 +0.01(+0.13%)
Mar 27, 2024 6.110 6.450 5.850 6.330 6,187 +0.02(+0.32%)
Mar 26, 2024 6.290 6.490 6.250 6.310 7,344 +0.06(+0.96%)
Mar 25, 2024 6.530 6.530 6.195 6.250 11,958 -0.25(-3.85%)
Mar 22, 2024 6.600 6.600 6.350 6.500 4,098 -0.09(-1.37%)
Mar 21, 2024 6.000 6.629 6.000 6.590 18,557 +0.60(+10.02%)
Mar 20, 2024 5.810 6.090 5.810 5.990 4,088 +0.34(+6.02%)
Mar 19, 2024 5.598 5.830 5.300 5.650 17,673 +0.01(+0.18%)
Mar 18, 2024 5.500 5.690 5.434 5.640 13,766 -0.03(-0.53%)
Mar 15, 2024 5.260 5.670 5.200 5.670 29,030 +0.27(+5.00%)
Mar 14, 2024 5.600 5.600 5.400 5.400 16,504 -0.09(-1.64%)
Mar 13, 2024 5.480 5.727 5.480 5.490 1,408 -0.11(-1.96%)
Mar 12, 2024 5.550 5.650 5.470 5.600 13,533 -0.03(-0.53%)
Mar 11, 2024 5.810 6.010 5.360 5.630 41,123 -0.22(-3.76%)
Mar 08, 2024 6.030 6.030 5.825 5.850 10,548 +0.04(+0.69%)
Mar 07, 2024 6.310 6.310 5.810 5.810 14,140 -0.20(-3.33%)
Mar 06, 2024 6.040 6.197 5.950 6.010 17,872 +0.00(+0.00%)
Mar 05, 2024 6.270 6.270 5.950 6.010 20,361 -0.06(-0.99%)
Mar 04, 2024 6.060 6.270 6.040 6.070 7,430 +0.03(+0.50%)
Mar 01, 2024 6.000 6.100 5.907 6.040 3,222 +0.06(+1.00%)
Feb 29, 2024 5.960 6.355 5.896 5.980 19,868 +0.08(+1.36%)
Feb 28, 2024 6.000 6.000 5.590 5.900 29,525 -0.20(-3.28%)
Feb 27, 2024 6.010 6.249 6.010 6.100 11,372 -0.20(-3.17%)
Feb 26, 2024 6.590 6.660 6.150 6.300 15,960 -0.26(-3.96%)
Feb 23, 2024 6.550 6.891 6.550 6.560 4,842 +0.04(+0.61%)
Feb 22, 2024 6.950 7.230 6.400 6.520 17,467 -0.43(-6.19%)
Feb 21, 2024 7.300 7.300 6.788 6.950 11,487 -0.12(-1.70%)
Feb 20, 2024 9.230 9.290 6.300 7.070 78,021 -2.13(-23.15%)
Feb 16, 2024 9.440 9.440 8.829 9.200 35,337 -0.02(-0.22%)
Feb 15, 2024 8.430 9.370 7.760 9.220 43,347 +0.80(+9.50%)
Feb 14, 2024 7.310 8.600 7.310 8.420 34,677 +0.97(+13.02%)
Feb 13, 2024 7.350 7.460 7.100 7.450 8,389 +0.05(+0.68%)
Feb 12, 2024 7.050 7.497 6.900 7.400 6,834 +0.39(+5.56%)
Feb 09, 2024 6.960 7.220 6.920 7.010 7,062 -0.01(-0.19%)
Feb 08, 2024 7.210 7.220 7.023 7.023 3,988 -0.22(-3.00%)
Feb 07, 2024 7.480 7.675 7.200 7.240 5,861 -0.26(-3.47%)
Feb 06, 2024 7.610 7.610 7.500 7.500 3,391 -0.14(-1.83%)
Feb 05, 2024 7.720 7.850 7.367 7.640 12,420 +0.02(+0.26%)
Feb 02, 2024 7.360 7.620 7.147 7.620 3,589 +0.20(+2.70%)
Feb 01, 2024 7.065 7.790 7.065 7.420 16,563 +0.36(+5.10%)
Jan 31, 2024 6.800 7.060 6.600 7.060 15,551 +0.23(+3.37%)
Jan 30, 2024 6.487 6.860 6.450 6.830 14,940 +0.43(+6.72%)
Jan 29, 2024 6.140 6.400 6.130 6.400 5,763 +0.24(+3.90%)
Jan 26, 2024 6.100 6.240 6.100 6.160 3,313 +0.05(+0.82%)
Jan 25, 2024 6.150 6.300 6.000 6.110 8,851 +0.01(+0.16%)
Jan 24, 2024 6.041 6.300 6.041 6.100 4,510 +0.01(+0.16%)
Jan 23, 2024 6.160 6.230 6.014 6.090 10,077 -0.10(-1.62%)
Jan 22, 2024 6.240 6.290 6.120 6.190 6,437 -0.08(-1.28%)
Jan 19, 2024 6.150 6.300 6.150 6.270 5,029 +0.02(+0.32%)
Jan 18, 2024 6.120 6.270 6.120 6.250 4,626 -0.04(-0.64%)
Jan 17, 2024 6.130 6.300 6.110 6.290 8,718 +0.08(+1.29%)
Jan 16, 2024 6.300 6.299 6.200 6.210 1,490 -0.05(-0.80%)
Jan 12, 2024 6.160 6.310 6.160 6.260 5,637 -0.03(-0.48%)
Jan 11, 2024 6.260 6.310 5.889 6.290 5,387 +0.10(+1.62%)
Jan 10, 2024 5.910 6.260 5.900 6.190 10,531 +0.12(+1.98%)
Jan 09, 2024 5.920 6.100 5.790 6.070 15,046 +0.05(+0.83%)
Jan 08, 2024 6.000 6.120 5.810 6.020 11,034 -0.06(-0.99%)
Jan 05, 2024 6.250 6.380 6.010 6.080 18,583 -0.29(-4.55%)
Jan 04, 2024 6.410 6.500 6.269 6.370 5,888 -0.02(-0.31%)
Jan 03, 2024 6.550 6.550 6.300 6.390 13,911 -0.10(-1.54%)
Jan 02, 2024 6.810 7.350 6.160 6.490 36,915 -0.51(-7.29%)
Dec 29, 2023 7.360 7.430 6.860 7.000 27,000 -0.45(-6.04%)
Dec 28, 2023 7.660 7.660 7.302 7.450 43,579 -0.21(-2.74%)
Dec 27, 2023 7.650 7.790 7.650 7.660 7,160 -0.10(-1.29%)
Dec 26, 2023 7.380 7.840 7.335 7.760 10,964 +0.23(+3.05%)
Dec 22, 2023 7.230 7.660 7.120 7.530 17,280 +0.25(+3.43%)
Dec 21, 2023 7.010 7.406 7.010 7.280 6,028 +0.13(+1.82%)
Dec 20, 2023 6.600 7.280 6.600 7.150 13,108 +0.38(+5.61%)
Dec 19, 2023 6.560 6.840 6.560 6.770 20,373 +0.23(+3.52%)
Dec 18, 2023 6.910 7.080 6.500 6.540 19,641 -0.29(-4.25%)
Dec 15, 2023 6.650 7.055 6.510 6.830 58,307 -0.33(-4.61%)
Dec 14, 2023 7.620 7.620 7.020 7.160 24,985 -0.44(-5.79%)
Dec 13, 2023 7.530 7.700 7.354 7.600 8,297 -0.02(-0.26%)
Dec 12, 2023 7.500 7.983 7.320 7.620 32,575 -0.31(-3.91%)
Dec 11, 2023 8.000 8.078 7.690 7.930 16,816 -0.20(-2.46%)
Dec 08, 2023 8.150 8.330 8.020 8.130 28,240 -0.07(-0.85%)
Dec 07, 2023 7.820 8.460 7.670 8.200 11,802 +0.33(+4.19%)
Dec 06, 2023 7.670 7.940 7.670 7.870 10,514 +0.17(+2.21%)
Dec 05, 2023 7.350 7.800 7.350 7.700 17,495 +0.35(+4.76%)
Dec 04, 2023 6.840 7.395 6.840 7.350 20,633 +0.29(+4.11%)
Dec 01, 2023 7.700 7.710 7.000 7.060 28,879 -0.67(-8.67%)
Nov 30, 2023 7.840 7.840 7.710 7.730 5,929 -0.16(-2.03%)
Nov 29, 2023 7.830 7.980 7.710 7.890 8,486 +0.00(+0.00%)
Nov 28, 2023 7.900 7.985 7.680 7.890 17,959 -0.09(-1.13%)
Nov 27, 2023 8.400 8.460 7.970 7.980 30,679 -0.51(-6.01%)
Nov 24, 2023 8.550 8.585 8.400 8.490 4,955 +0.03(+0.35%)
Nov 22, 2023 8.210 8.610 8.100 8.460 12,976 +0.17(+2.05%)
Nov 21, 2023 8.150 8.530 8.000 8.290 25,074 +0.03(+0.36%)
Nov 20, 2023 8.080 8.540 7.770 8.260 36,057 +0.18(+2.23%)
Nov 17, 2023 7.610 8.100 7.301 8.080 32,759 +0.38(+4.94%)
Nov 16, 2023 7.860 7.860 6.770 7.700 25,930 -0.28(-3.51%)
Nov 15, 2023 7.870 8.030 7.440 7.980 26,094 +0.36(+4.72%)
Nov 14, 2023 7.400 7.690 7.280 7.620 34,757 +0.37(+5.10%)
Nov 13, 2023 7.460 7.480 6.980 7.250 38,471 +0.41(+5.99%)
Nov 10, 2023 6.400 6.960 6.160 6.840 26,772 +0.24(+3.64%)
Nov 09, 2023 7.280 7.280 6.450 6.600 33,938 -0.69(-9.47%)
Nov 08, 2023 7.750 8.000 7.100 7.290 84,956 +0.28(+3.99%)
Nov 07, 2023 6.000 7.290 5.860 7.010 102,806 +1.47(+26.53%)
Nov 06, 2023 4.810 5.750 4.810 5.540 51,001 +0.91(+19.65%)
Nov 03, 2023 3.980 4.740 3.940 4.630 27,366 +0.80(+20.89%)
Nov 02, 2023 3.550 3.830 3.547 3.830 22,756 +0.30(+8.50%)
Nov 01, 2023 3.970 4.050 3.500 3.530 23,105 -0.45(-11.31%)
Oct 31, 2023 3.910 4.020 3.810 3.980 37,279 -0.08(-1.97%)
Oct 30, 2023 4.200 4.200 3.950 4.060 10,826 -0.07(-1.69%)
Oct 27, 2023 4.110 4.260 4.050 4.130 11,606 -0.12(-2.82%)
Oct 26, 2023 4.250 4.540 3.850 4.250 77,950 +4.01(+1694.01%)
Oct 25, 2023 0.2500 0.2550 0.2369 0.2369 97,397 -0.01(-4.28%)
Oct 24, 2023 0.2550 0.2725 0.2450 0.2475 86,968 -0.00(-1.12%)
Oct 23, 2023 0.2500 0.2598 0.2500 0.2503 165,069 -0.00(-0.64%)
Oct 20, 2023 0.2509 0.2615 0.2500 0.2519 57,248 -0.00(-1.22%)
Oct 19, 2023 0.2600 0.2775 0.2500 0.2550 253,774 -0.00(-0.58%)
Oct 18, 2023 0.2500 0.2646 0.2460 0.2565 43,759 -0.00(-0.12%)
Oct 17, 2023 0.2369 0.2690 0.2369 0.2568 89,919 -0.00(-1.27%)
Oct 16, 2023 0.2619 0.2649 0.2300 0.2601 203,433 -0.01(-3.67%)
Oct 13, 2023 0.2500 0.2791 0.2250 0.2700 462,663 +0.04(+17.14%)
Oct 12, 2023 0.2350 0.2399 0.2300 0.2305 296,939 -0.00(-1.58%)
Oct 11, 2023 0.2290 0.2437 0.2290 0.2342 43,204 +0.00(+0.09%)
Oct 10, 2023 0.2269 0.2400 0.2250 0.2340 270,719 +0.00(+1.74%)
Oct 09, 2023 0.2400 0.2500 0.2300 0.2300 202,293 -0.01(-4.52%)
Oct 06, 2023 0.2404 0.2597 0.2404 0.2409 70,636 -0.01(-3.64%)
Oct 05, 2023 0.2400 0.2600 0.2400 0.2500 69,816 +0.00(+0.00%)
Oct 04, 2023 0.2400 0.2580 0.2324 0.2500 246,355 +0.00(+1.67%)
Oct 03, 2023 0.2658 0.2699 0.2457 0.2459 289,794 -0.01(-5.42%)
Oct 02, 2023 0.2600 0.2694 0.2525 0.2600 158,347 +0.01(+2.32%)
Sep 29, 2023 0.2650 0.2671 0.2494 0.2541 226,741 +0.00(+0.24%)
Sep 28, 2023 0.2410 0.2679 0.2410 0.2535 345,323 -0.01(-2.69%)
Sep 27, 2023 0.2582 0.2849 0.2582 0.2605 85,682 -0.02(-6.96%)
Sep 26, 2023 0.2671 0.2900 0.2427 0.2800 304,644 -0.01(-3.21%)
Sep 25, 2023 0.2812 0.2907 0.2833 0.2893 303,318 -0.00(-0.21%)
Sep 22, 2023 0.2900 0.2980 0.2850 0.2899 394,786 +0.00(+1.68%)
Sep 21, 2023 0.2500 0.2900 0.2510 0.2851 428,364 +0.02(+5.55%)
Sep 20, 2023 0.2501 0.2721 0.2219 0.2701 383,124 +0.01(+5.55%)
Sep 19, 2023 0.2550 0.2799 0.2511 0.2559 149,091 -0.01(-1.95%)
Sep 18, 2023 0.2730 0.2994 0.2610 0.2610 221,225 +0.00(+0.38%)
Sep 15, 2023 0.2800 0.2992 0.2600 0.2600 137,857 -0.02(-6.68%)
Sep 14, 2023 0.2900 0.2900 0.2666 0.2786 176,290 +0.00(+1.60%)
Sep 13, 2023 0.2800 0.2800 0.2701 0.2742 55,721 -0.01(-2.07%)
Sep 12, 2023 0.3200 0.3178 0.2800 0.2800 104,621 -0.02(-6.67%)
Sep 11, 2023 0.3200 0.3240 0.2900 0.3000 75,007 -0.00(-0.33%)
Sep 08, 2023 0.2954 0.3219 0.2851 0.3010 279,324 +0.01(+4.22%)
Sep 07, 2023 0.2876 0.2900 0.2751 0.2888 308,449 +0.01(+4.41%)
Sep 06, 2023 0.3161 0.3161 0.2700 0.2766 471,234 -0.03(-8.56%)
Sep 05, 2023 0.3002 0.3290 0.3000 0.3025 215,107 -0.02(-5.70%)
Sep 01, 2023 0.3464 0.3464 0.3200 0.3208 193,740 -0.00(-0.37%)
Aug 31, 2023 0.3000 0.3330 0.3000 0.3220 276,832 +0.01(+2.06%)
Aug 30, 2023 0.3280 0.3356 0.3000 0.3155 564,387 -0.01(-4.19%)
Aug 29, 2023 0.3500 0.3669 0.3255 0.3293 353,097 -0.02(-5.91%)
Aug 28, 2023 0.3600 0.3775 0.3410 0.3500 328,920 -0.02(-5.79%)
Aug 25, 2023 0.3800 0.3904 0.3650 0.3715 204,942 -0.01(-1.46%)
Aug 24, 2023 0.3630 0.3800 0.3630 0.3770 108,722 +0.02(+5.31%)
Aug 23, 2023 0.3750 0.4130 0.3443 0.3580 257,091 -0.01(-1.40%)
Aug 22, 2023 0.3960 0.4200 0.3600 0.3631 396,656 +0.00(+0.86%)
Aug 21, 2023 0.4000 0.4002 0.3600 0.3600 201,536 -0.02(-4.86%)
Aug 18, 2023 0.3700 0.3983 0.3700 0.3784 96,303 -0.01(-1.71%)
Aug 17, 2023 0.3800 0.4066 0.3724 0.3850 231,434 -0.02(-4.99%)
Aug 16, 2023 0.4100 0.4198 0.3994 0.4052 179,016 -0.01(-1.72%)
Aug 15, 2023 0.4100 0.4200 0.3650 0.4123 432,075 -0.00(-1.10%)
Aug 14, 2023 0.4200 0.4300 0.4113 0.4169 252,710 -0.02(-3.56%)
Aug 11, 2023 0.4500 0.4500 0.4200 0.4323 70,913 -0.00(-0.62%)
Aug 10, 2023 0.4250 0.4360 0.4100 0.4350 77,382 +0.01(+1.16%)
Aug 09, 2023 0.4300 0.4498 0.4300 0.4300 59,324 -0.00(-1.10%)
Aug 08, 2023 0.4311 0.4406 0.4100 0.4348 72,831 +0.00(+0.86%)
Aug 07, 2023 0.4581 0.4600 0.4181 0.4311 226,174 -0.02(-4.41%)
Aug 04, 2023 0.4600 0.4800 0.4500 0.4510 291,798 -0.01(-2.91%)
Aug 03, 2023 0.4911 0.4911 0.4645 0.4645 52,649 -0.01(-3.03%)
Aug 02, 2023 0.4720 0.4809 0.4650 0.4790 489,301 +0.00(+0.13%)
Aug 01, 2023 0.4750 0.4800 0.4700 0.4784 114,414 +0.00(+0.82%)
Jul 31, 2023 0.4900 0.4900 0.4712 0.4745 191,636 -0.01(-2.16%)
Jul 28, 2023 0.4900 0.4900 0.4709 0.4850 94,535 +0.01(+1.38%)
Jul 27, 2023 0.4680 0.4866 0.4680 0.4784 110,378 +0.00(+0.36%)
Jul 26, 2023 0.4650 0.4890 0.4650 0.4767 95,416 +0.01(+2.23%)
Jul 25, 2023 0.4628 0.4860 0.4628 0.4663 393,767 -0.00(-0.36%)
Jul 24, 2023 0.4800 0.4800 0.4545 0.4680 416,123 +0.01(+1.74%)
Jul 21, 2023 0.4700 0.4890 0.4600 0.4600 204,936 -0.01(-1.90%)
Jul 20, 2023 0.4631 0.4900 0.4631 0.4689 133,654 -0.00(-0.80%)
Jul 19, 2023 0.4600 0.4969 0.4600 0.4727 224,510 -0.01(-1.42%)
Jul 18, 2023 0.4800 0.4800 0.4595 0.4795 163,797 +0.01(+1.44%)
Jul 17, 2023 0.4800 0.4950 0.4500 0.4727 218,995 -0.00(-0.90%)
Jul 14, 2023 0.5060 0.5352 0.4750 0.4770 305,141 -0.03(-5.58%)
Jul 13, 2023 0.4950 0.5353 0.4950 0.5052 294,976 +0.00(+0.80%)
Jul 12, 2023 0.4850 0.5100 0.4850 0.5012 97,034 +0.02(+3.13%)
Jul 11, 2023 0.4995 0.5200 0.4801 0.4860 228,893 -0.01(-1.02%)
Jul 10, 2023 0.4703 0.5200 0.4661 0.4910 167,680 +0.01(+1.28%)
Jul 07, 2023 0.4600 0.4848 0.4600 0.4848 197,149 +0.01(+2.13%)
Jul 06, 2023 0.4750 0.4848 0.4649 0.4747 173,111 -0.00(-0.92%)
Jul 05, 2023 0.4850 0.5000 0.4728 0.4791 94,257 -0.02(-4.18%)
Jul 03, 2023 0.4511 0.5000 0.4511 0.5000 207,661 +0.03(+7.53%)
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%)
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.