Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

7.230 +0.330 (+4.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2012 13445 13683 12826 13481 1,696 -22.40(-0.17%)
Oct 26, 2012 13907 13503 13503 13503 1,170 -408.20(-2.93%)
Oct 25, 2012 13947 14122 13772 13912 1,425 +309.50(+2.28%)
Oct 24, 2012 13189 14261 13189 13602 2,842 +269.20(+2.02%)
Oct 23, 2012 12561 13405 12561 13333 2,442 +865.80(+6.94%)
Oct 19, 2012 12781 12916 12193 12467 2,382 -233.30(-1.84%)
Oct 18, 2012 12274 13180 12162 12700 2,749 +341.00(+2.76%)
Oct 17, 2012 12009 12458 12009 12359 1,436 +587.70(+4.99%)
Oct 16, 2012 11633 11848 11507 11772 1,227 +179.40(+1.55%)
Oct 15, 2012 11224 11884 11148 11592 922 +367.90(+3.28%)
Oct 12, 2012 10910 11265 10856 11224 816 +282.60(+2.58%)
Oct 11, 2012 10987 11103 10780 10942 855 +85.20(+0.78%)
Oct 10, 2012 10708 11072 10708 10856 847 +107.70(+1.00%)
Oct 09, 2012 10753 11103 10547 10749 1,353 -31.40(-0.29%)
Oct 08, 2012 11283 11520 10502 10780 3,435 -753.70(-6.53%)
Oct 05, 2012 11893 12059 11390 11534 1,299 -480.00(-4.00%)
Oct 04, 2012 12117 12117 11682 12014 1,129 -35.90(-0.30%)
Oct 03, 2012 12014 12189 11812 12050 858 +18.00(+0.15%)
Oct 02, 2012 12027 12332 11915 12032 955 +139.00(+1.17%)
Oct 01, 2012 11565 11992 11431 11893 970 +484.50(+4.25%)
Sep 28, 2012 11318 11440 11130 11408 956 -31.40(-0.27%)
Sep 27, 2012 11929 12014 11292 11440 2,477 -426.10(-3.59%)
Sep 26, 2012 11951 12081 11754 11866 765 -49.40(-0.41%)
Sep 25, 2012 12184 12184 11826 11915 1,284 -269.20(-2.21%)
Sep 24, 2012 12140 12458 11731 12184 2,090 -278.10(-2.23%)
Sep 21, 2012 12593 12593 12166 12462 1,766 +278.10(+2.28%)
Sep 20, 2012 12830 12965 11942 12184 2,225 -744.70(-5.76%)
Sep 19, 2012 13001 13014 12723 12929 1,643 -76.20(-0.59%)
Sep 18, 2012 13301 13301 12920 13005 959 -35.90(-0.28%)
Sep 17, 2012 13158 13414 12920 13041 1,119 -26.90(-0.21%)
Sep 14, 2012 12884 13301 12875 13068 1,375 +166.00(+1.29%)
Sep 13, 2012 12821 13073 12584 12902 1,199 +13.40(+0.10%)
Sep 12, 2012 13216 13225 12696 12889 921 -9.00(-0.07%)
Sep 11, 2012 12579 13046 12561 12898 985 +336.50(+2.68%)
Sep 10, 2012 12341 12830 12337 12561 900 +112.20(+0.90%)
Sep 07, 2012 12808 12992 12292 12449 2,166 -327.50(-2.56%)
Sep 06, 2012 12776 13189 12687 12776 2,203 +242.20(+1.93%)
Sep 05, 2012 11857 12763 11843 12534 1,603 +717.80(+6.07%)
Sep 04, 2012 11857 11960 11709 11816 1,218 +148.00(+1.27%)
Aug 31, 2012 11879 11879 11242 11668 901 -148.00(-1.25%)
Aug 30, 2012 12063 12224 11713 11816 1,167 -242.20(-2.01%)
Aug 29, 2012 11552 12243 11395 12059 2,788 +924.10(+8.30%)
Aug 27, 2012 11121 11314 10973 11135 1,494 +421.70(+3.94%)
Aug 24, 2012 11242 11354 10668 10713 1,952 -71.80(-0.67%)
Aug 23, 2012 10762 10960 10506 10785 1,377 -26.90(-0.25%)
Aug 22, 2012 10735 11063 10435 10812 1,147 -76.30(-0.70%)
Aug 21, 2012 10255 11269 9995 10888 4,176 -551.80(-4.82%)
Aug 20, 2012 11350 12099 11350 11440 2,017 -94.20(-0.82%)
Aug 17, 2012 11655 11655 11305 11534 1,284 -206.30(-1.76%)
Aug 16, 2012 11790 11938 11691 11740 719 -67.30(-0.57%)
Aug 15, 2012 11808 11969 11691 11808 1,863 -85.30(-0.72%)
Aug 14, 2012 12023 12422 11830 11893 1,311 -309.50(-2.54%)
Aug 13, 2012 12126 12543 12018 12202 1,329 -22.40(-0.18%)
Aug 10, 2012 11597 12332 11597 12225 1,681 +233.20(+1.94%)
Aug 09, 2012 11269 12175 11067 11992 3,314 +551.80(+4.82%)
Aug 08, 2012 12283 12691 11354 11440 2,556 -969.00(-7.81%)
Aug 07, 2012 12202 13082 12122 12409 3,920 +116.70(+0.95%)
Aug 06, 2012 11933 12516 11731 12292 2,750 +439.60(+3.71%)
Aug 03, 2012 12059 12113 11395 11852 3,406 +865.80(+7.88%)
Aug 02, 2012 11359 11417 10816 10987 3,068 +251.30(+2.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.