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 )

7.126 +0.056 (+0.79%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 7.420 7.420 6.920 7.070 18,921 -0.05(-0.70%)
Sep 25, 2024 7.100 7.356 7.100 7.120 14,801 +0.05(+0.71%)
Sep 24, 2024 7.200 7.420 7.070 7.070 9,149 -0.18(-2.48%)
Sep 23, 2024 7.100 7.500 7.100 7.250 6,054 +0.08(+1.12%)
Sep 20, 2024 7.160 7.200 7.000 7.170 4,446 -0.06(-0.83%)
Sep 19, 2024 6.860 7.360 6.860 7.230 4,852 +0.33(+4.78%)
Sep 18, 2024 6.690 7.040 6.690 6.900 10,141 +0.00(+0.00%)
Sep 17, 2024 7.550 7.727 6.740 6.900 12,632 -0.51(-6.88%)
Sep 16, 2024 7.410 7.750 7.300 7.410 6,978 +0.16(+2.21%)
Sep 13, 2024 7.540 7.693 7.200 7.250 11,051 -0.24(-3.20%)
Sep 12, 2024 7.250 7.713 7.250 7.490 32,744 +0.18(+2.46%)
Sep 11, 2024 7.300 7.310 7.295 7.310 1,853 +0.01(+0.14%)
Sep 10, 2024 7.100 7.350 7.100 7.300 8,063 +0.08(+1.11%)
Sep 09, 2024 7.420 7.500 7.125 7.220 3,478 -0.03(-0.41%)
Sep 06, 2024 7.070 7.750 7.070 7.250 22,714 +0.02(+0.29%)
Sep 05, 2024 7.150 7.410 7.050 7.229 7,794 +0.03(+0.40%)
Sep 04, 2024 7.000 7.360 7.000 7.200 8,643 +0.20(+2.85%)
Sep 03, 2024 7.250 7.455 7.000 7.000 8,351 -0.25(-3.44%)
Aug 30, 2024 6.850 7.250 6.850 7.250 13,606 +0.25(+3.57%)
Aug 29, 2024 7.250 7.250 7.000 7.000 1,479 -0.25(-3.45%)
Aug 28, 2024 7.210 7.300 6.980 7.250 2,963 +0.24(+3.42%)
Aug 27, 2024 7.000 7.330 7.000 7.010 7,629 -0.04(-0.64%)
Aug 26, 2024 7.140 7.338 7.055 7.055 1,586 -0.23(-3.22%)
Aug 23, 2024 6.940 7.290 6.940 7.290 2,086 +0.18(+2.60%)
Aug 22, 2024 6.960 7.105 6.853 7.105 2,689 +0.30(+4.33%)
Aug 21, 2024 7.060 7.335 6.602 6.810 10,713 -0.07(-1.02%)
Aug 20, 2024 7.280 7.400 6.730 6.880 7,319 -0.55(-7.40%)
Aug 19, 2024 7.250 7.630 7.250 7.430 8,029 +0.31(+4.35%)
Aug 16, 2024 7.000 7.430 7.000 7.120 2,582 +0.01(+0.14%)
Aug 15, 2024 7.220 7.220 7.000 7.110 11,998 -0.11(-1.52%)
Aug 14, 2024 7.450 7.515 7.220 7.220 9,461 -0.32(-4.24%)
Aug 13, 2024 7.520 7.770 7.500 7.540 10,296 -0.06(-0.79%)
Aug 12, 2024 7.290 8.260 7.290 7.600 37,725 -0.15(-1.94%)
Aug 09, 2024 6.570 7.940 6.570 7.750 51,436 +1.30(+20.16%)
Aug 08, 2024 6.330 6.500 6.250 6.450 7,310 +0.41(+6.79%)
Aug 07, 2024 6.280 6.280 6.040 6.040 2,033 -0.31(-4.88%)
Aug 06, 2024 6.000 6.350 5.820 6.350 13,748 +0.37(+6.19%)
Aug 05, 2024 5.570 6.210 5.570 5.980 11,227 -0.17(-2.76%)
Aug 02, 2024 6.230 6.264 6.150 6.150 1,022 -0.28(-4.35%)
Aug 01, 2024 6.320 6.550 6.070 6.430 10,013 +0.11(+1.74%)
Jul 31, 2024 6.600 6.775 6.252 6.320 6,070 -0.33(-4.96%)
Jul 30, 2024 6.000 6.650 6.000 6.650 20,371 +0.65(+10.83%)
Jul 29, 2024 5.900 6.480 5.900 6.000 12,312 +0.15(+2.56%)
Jul 26, 2024 4.990 5.963 4.970 5.850 13,283 +0.91(+18.42%)
Jul 25, 2024 4.950 4.990 4.534 4.940 7,812 -0.07(-1.40%)
Jul 24, 2024 5.040 5.220 5.010 5.010 2,870 -0.17(-3.19%)
Jul 23, 2024 5.000 5.200 5.000 5.175 2,494 +0.00(+0.10%)
Jul 22, 2024 5.560 5.560 4.860 5.170 8,218 -0.26(-4.79%)
Jul 19, 2024 5.550 5.550 5.280 5.430 2,527 -0.21(-3.72%)
Jul 18, 2024 5.860 5.860 5.480 5.640 3,160 -0.12(-2.17%)
Jul 17, 2024 5.800 5.920 5.335 5.765 2,825 -0.07(-1.11%)
Jul 16, 2024 5.830 6.030 5.590 5.830 3,921 -0.16(-2.67%)
Jul 15, 2024 5.593 5.990 5.460 5.990 3,814 +0.09(+1.53%)
Jul 12, 2024 5.900 6.100 5.480 5.900 8,956 +0.00(+0.00%)
Jul 11, 2024 6.020 6.170 5.900 5.900 8,166 -0.23(-3.83%)
Jul 10, 2024 5.900 6.800 5.780 6.135 20,398 +0.25(+4.34%)
Jul 09, 2024 5.850 6.044 5.850 5.880 4,881 +0.03(+0.51%)
Jul 08, 2024 6.190 6.190 5.260 5.850 10,491 -0.25(-4.10%)
Jul 05, 2024 5.810 6.220 5.390 6.100 11,837 +0.64(+11.72%)
Jul 03, 2024 6.050 6.340 5.458 5.460 5,307 -0.68(-11.07%)
Jul 02, 2024 6.190 7.090 6.020 6.140 20,022 -0.08(-1.29%)
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.