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 (%)
Aug 29, 2008 0.2976 0.3159 0.2976 0.3159 78,923 +0.01(+4.53%)
Aug 28, 2008 0.3068 0.3182 0.3022 0.3022 571,701 +0.00(+0.00%)
Aug 27, 2008 0.2851 0.3079 0.2805 0.3022 707,396 +0.03(+9.50%)
Aug 26, 2008 0.2748 0.2874 0.2725 0.2760 384,969 +0.01(+2.54%)
Aug 25, 2008 0.2634 0.2748 0.2566 0.2691 213,793 +0.00(+0.43%)
Aug 22, 2008 0.2703 0.2703 0.2646 0.2680 154,917 -0.00(-0.85%)
Aug 21, 2008 0.2657 0.2748 0.2463 0.2703 378,462 +0.03(+12.33%)
Aug 20, 2008 0.2167 0.2851 0.2155 0.2406 417,853 +0.04(+17.22%)
Aug 19, 2008 0.2053 0.2053 0.1973 0.2053 270,671 +0.00(+0.00%)
Aug 18, 2008 0.2110 0.2269 0.1437 0.2053 899,521 +0.00(+0.00%)
Aug 15, 2008 0.2167 0.2167 0.2053 0.2053 0 -0.02(-7.69%)
Aug 14, 2008 0.2395 0.2406 0.2224 0.2224 824,623 -0.02(-8.45%)
Aug 13, 2008 0.2452 0.2475 0.2418 0.2429 64,892 -0.00(-1.84%)
Aug 12, 2008 0.2532 0.2532 0.2406 0.2475 37,707 -0.01(-2.25%)
Aug 11, 2008 0.2509 0.2532 0.2509 0.2532 7,892 +0.00(+0.91%)
Aug 08, 2008 0.2395 0.2668 0.2395 0.2509 128,907 +0.01(+2.33%)
Aug 07, 2008 0.2440 0.2452 0.2395 0.2452 558,065 +0.00(+0.00%)
Aug 06, 2008 0.2566 0.2566 0.2395 0.2452 618,669 -0.01(-4.44%)
Aug 05, 2008 0.2839 0.2885 0.2566 0.2566 1,153,592 -0.02(-8.54%)
Aug 04, 2008 0.2965 0.2965 0.2805 0.2805 69,276 -0.00(-1.60%)
Aug 01, 2008 0.2976 0.3045 0.2839 0.2851 69,276 -0.02(-5.30%)
Jul 31, 2008 0.2908 0.3045 0.2908 0.3011 298,662 +0.00(+1.54%)
Jul 30, 2008 0.3033 0.3056 0.2965 0.2965 280,615 -0.01(-2.26%)
Jul 29, 2008 0.3033 0.3136 0.3033 0.3033 324,172 -0.01(-2.21%)
Jul 28, 2008 0.3079 0.3170 0.3056 0.3102 171,876 +0.00(+0.37%)
Jul 25, 2008 0.3136 0.3136 0.3056 0.3090 69,276 -0.00(-1.27%)
Jul 24, 2008 0.3136 0.3136 0.3090 0.3130 44,723 -0.01(-1.96%)
Jul 23, 2008 0.3090 0.3193 0.2976 0.3193 296,470 +0.00(+0.36%)
Jul 22, 2008 0.2862 0.3182 0.2862 0.3182 478,221 +0.03(+10.28%)
Jul 21, 2008 0.2976 0.2976 0.2851 0.2885 159,643 -0.01(-3.80%)
Jul 18, 2008 0.3033 0.3079 0.2965 0.2999 84,184 -0.01(-1.87%)
Jul 17, 2008 0.3090 0.3090 0.3015 0.3056 52,615 +0.00(+0.00%)
Jul 16, 2008 0.2988 0.3122 0.2851 0.3056 300,775 +0.01(+3.88%)
Jul 15, 2008 0.2828 0.3056 0.2782 0.2942 989,704 +0.01(+3.61%)
Jul 14, 2008 0.3991 0.3991 0.2577 0.2839 3,705,000 -0.09(-24.55%)
Jul 11, 2008 0.4185 0.4185 0.3752 0.3763 602,446 -0.05(-11.05%)
Jul 10, 2008 0.4288 0.4333 0.4219 0.4231 88,569 -0.01(-2.11%)
Jul 09, 2008 0.4539 0.4539 0.4322 0.4322 90,761 -0.02(-5.25%)
Jul 08, 2008 0.4561 0.4653 0.4510 0.4561 152,584 +0.00(+1.01%)
Jul 07, 2008 0.4584 0.4618 0.4505 0.4516 177,910 -0.01(-2.46%)
Jul 04, 2008 0.4858 0.4869 0.4630 0.4630 148,200 +0.00(+0.00%)
Jul 03, 2008 0.4858 0.4869 0.4630 0.4630 148,200 -0.02(-4.69%)
Jul 02, 2008 0.5086 0.5086 0.4835 0.4858 57,876 -0.03(-5.33%)
Jul 01, 2008 0.5325 0.5360 0.5018 0.5132 303,853 -0.02(-3.23%)
Jun 30, 2008 0.5668 0.5668 0.5303 0.5303 233,866 -0.06(-9.53%)
Jun 27, 2008 0.4675 0.5907 0.4675 0.5861 2,222,061 +0.12(+25.98%)
Jun 26, 2008 0.4687 0.4732 0.4504 0.4653 84,807 -0.00(-0.07%)
Jun 25, 2008 0.4676 0.4676 0.4561 0.4656 244,161 -0.01(-1.61%)
Jun 24, 2008 0.5109 0.5132 0.4732 0.4732 173,630 -0.04(-7.78%)
Jun 23, 2008 0.5211 0.5211 0.5132 0.5132 149,515 -0.01(-1.75%)
Jun 20, 2008 0.5405 0.5417 0.5223 0.5223 54,562 -0.03(-4.78%)
Jun 19, 2008 0.5428 0.5508 0.5428 0.5485 24,159 +0.01(+1.26%)
Jun 18, 2008 0.5747 0.5759 0.5303 0.5417 381,400 -0.04(-7.59%)
Jun 17, 2008 0.6032 0.6489 0.5747 0.5861 443,082 -0.06(-9.51%)
Jun 16, 2008 0.4904 0.6500 0.4755 0.6477 990,686 +0.17(+35.56%)
Jun 13, 2008 0.4162 0.4846 0.4025 0.4778 531,415 +0.07(+17.70%)
Jun 12, 2008 0.4710 0.4710 0.3991 0.4060 255,474 -0.07(-15.44%)
Jun 11, 2008 0.4904 0.4904 0.4767 0.4801 169,272 -0.00(-0.94%)
Jun 10, 2008 0.5029 0.5132 0.4846 0.4846 220,063 -0.01(-2.97%)
Jun 09, 2008 0.5246 0.5246 0.4972 0.4995 386,714 -0.02(-4.64%)
Jun 06, 2008 0.5348 0.5348 0.5154 0.5238 125,838 -0.01(-1.22%)
Jun 05, 2008 0.5371 0.5371 0.5246 0.5303 120,708 -0.01(-1.48%)
Jun 04, 2008 0.5462 0.5462 0.5246 0.5382 189,196 -0.00(-0.63%)
Jun 03, 2008 0.5211 0.5588 0.5211 0.5417 249,747 +0.03(+4.86%)
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.