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 )

4.610 -0.120 (-2.54%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Apr 30, 2013 2.306 2.395 2.237 2.329 6,746,432 +0.00(+0.15%)
Apr 29, 2013 2.511 2.521 2.302 2.325 8,110,074 -0.15(-6.04%)
Apr 26, 2013 2.342 2.501 2.339 2.475 17,079,550 +0.14(+5.80%)
Apr 25, 2013 2.195 2.359 2.195 2.339 10,125,094 +0.14(+6.55%)
Apr 24, 2013 2.147 2.203 2.115 2.195 6,876,734 +0.04(+2.01%)
Apr 23, 2013 2.231 2.264 2.132 2.152 8,605,150 -0.08(-3.48%)
Apr 22, 2013 2.221 2.281 2.087 2.229 9,986,120 +0.08(+3.93%)
Apr 19, 2013 2.124 2.152 2.105 2.145 5,899,710 +0.01(+0.64%)
Apr 18, 2013 2.162 2.207 2.103 2.131 4,819,060 -0.02(-0.95%)
Apr 17, 2013 2.185 2.267 2.113 2.152 5,206,853 -0.12(-5.22%)
Apr 16, 2013 2.134 2.307 2.132 2.270 9,208,008 +0.15(+7.10%)
Apr 15, 2013 2.246 2.282 2.090 2.120 7,606,115 -0.19(-8.06%)
Apr 12, 2013 2.210 2.353 2.186 2.306 15,528,887 +0.01(+0.35%)
Apr 11, 2013 2.418 2.422 2.286 2.298 11,052,265 -0.10(-4.18%)
Apr 10, 2013 2.171 2.449 2.167 2.398 21,343,616 +0.22(+9.93%)
Apr 09, 2013 2.250 2.335 2.179 2.181 18,746,450 +0.01(+0.68%)
Apr 08, 2013 1.898 2.267 1.875 2.167 26,257,892 +0.29(+15.50%)
Apr 05, 2013 1.964 2.039 1.863 1.876 14,323,872 -0.15(-7.22%)
Apr 04, 2013 2.005 2.030 1.926 2.022 6,984,657 +0.04(+1.78%)
Apr 03, 2013 1.862 2.094 1.836 1.986 18,249,936 +0.06(+3.32%)
Apr 02, 2013 1.994 2.016 1.845 1.923 14,730,826 -0.08(-3.77%)
Apr 01, 2013 2.180 2.213 1.967 1.998 13,354,671 -0.19(-8.61%)
Mar 28, 2013 2.192 2.258 2.155 2.186 5,552,738 -0.02(-0.78%)
Mar 27, 2013 2.145 2.218 2.050 2.203 15,322,346 -0.00(-0.15%)
Mar 26, 2013 2.246 2.300 2.145 2.207 8,408,649 -0.04(-1.83%)
Mar 25, 2013 2.497 2.497 2.135 2.248 27,383,958 -0.25(-9.96%)
Mar 22, 2013 2.529 2.552 2.488 2.496 5,142,478 -0.04(-1.53%)
Mar 21, 2013 2.497 2.558 2.497 2.535 4,656,917 -0.00(-0.13%)
Mar 20, 2013 2.525 2.579 2.480 2.538 8,974,229 +0.00(+0.04%)
Mar 19, 2013 2.591 2.662 2.500 2.537 11,653,720 -0.03(-1.11%)
Mar 18, 2013 2.527 2.675 2.480 2.566 32,095,288 +0.08(+3.12%)
Mar 15, 2013 2.711 2.811 2.472 2.488 66,286,352 -0.45(-15.26%)
Mar 14, 2013 4.035 4.097 2.650 2.936 86,065,680 -1.13(-27.81%)
Mar 13, 2013 4.120 4.201 4.038 4.068 14,798,077 +0.03(+0.79%)
Mar 12, 2013 3.887 4.077 3.748 4.036 10,295,709 +0.22(+5.86%)
Mar 11, 2013 3.829 3.837 3.700 3.812 6,427,276 -0.04(-1.09%)
Mar 08, 2013 3.946 3.946 3.803 3.854 5,828,320 -0.07(-1.69%)
Mar 07, 2013 3.925 3.963 3.850 3.921 7,014,858 -0.05(-1.15%)
Mar 06, 2013 4.012 4.012 3.923 3.966 5,473,193 -0.05(-1.31%)
Mar 05, 2013 4.096 4.096 3.947 4.019 5,134,797 -0.06(-1.40%)
Mar 04, 2013 4.057 4.102 4.031 4.076 2,488,409 +0.01(+0.14%)
Mar 01, 2013 3.981 4.102 3.947 4.070 4,735,367 +0.05(+1.31%)
Feb 28, 2013 4.046 4.104 3.994 4.017 6,751,404 -0.04(-0.98%)
Feb 27, 2013 4.037 4.160 4.008 4.057 24,749,120 +0.18(+4.77%)
Feb 26, 2013 3.916 3.941 3.849 3.873 4,351,029 -0.17(-4.12%)
Feb 22, 2013 4.039 4.048 3.990 4.039 2,863,978 +0.02(+0.45%)
Feb 21, 2013 4.105 4.105 3.883 4.021 4,213,905 -0.00(-0.03%)
Feb 20, 2013 4.046 4.155 4.005 4.022 8,130,103 -0.01(-0.34%)
Feb 19, 2013 3.994 4.046 3.957 4.036 4,760,815 +0.04(+1.06%)
Feb 15, 2013 4.044 4.044 3.963 3.994 3,546,198 -0.01(-0.17%)
Feb 14, 2013 4.011 4.032 3.935 4.000 2,650,412 +0.01(+0.23%)
Feb 13, 2013 4.007 4.074 3.963 3.991 3,830,821 -0.03(-0.71%)
Feb 12, 2013 4.005 4.071 3.978 4.020 8,192,461 +0.01(+0.31%)
Feb 11, 2013 3.973 4.008 3.968 4.007 2,875,597 +0.02(+0.60%)
Feb 08, 2013 3.936 4.014 3.936 3.983 2,570,507 +0.02(+0.55%)
Feb 07, 2013 4.013 4.013 3.901 3.962 2,085,217 -0.02(-0.57%)
Feb 06, 2013 3.922 4.012 3.919 3.984 4,652,533 +0.08(+2.04%)
Feb 04, 2013 3.940 4.020 3.887 3.905 3,484,155 -0.08(-1.89%)
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.