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 )

7.160 -0.070 (-0.97%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 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 (%)
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%)
Jul 01, 2024 6.800 6.810 6.120 6.220 16,709 -0.58(-8.53%)
Jun 28, 2024 6.810 7.030 6.400 6.800 10,171 -0.04(-0.63%)
Jun 27, 2024 6.940 7.350 5.820 6.843 56,974 -0.04(-0.54%)
Jun 26, 2024 6.390 7.500 6.250 6.880 65,046 +0.62(+9.90%)
Jun 25, 2024 5.290 6.355 5.290 6.260 39,503 +1.10(+21.32%)
Jun 24, 2024 5.500 5.500 5.085 5.160 8,515 -0.34(-6.18%)
Jun 21, 2024 5.210 5.500 5.200 5.500 27,076 +0.38(+7.42%)
Jun 20, 2024 5.000 5.380 4.990 5.120 17,387 +0.30(+6.22%)
Jun 18, 2024 4.120 5.500 4.000 4.820 61,539 +0.69(+16.71%)
Jun 17, 2024 3.820 4.200 3.820 4.130 9,703 +0.40(+10.72%)
Jun 14, 2024 3.650 3.785 3.650 3.730 1,019 +0.02(+0.54%)
Jun 13, 2024 3.650 3.990 3.650 3.710 4,481 -0.07(-1.85%)
Jun 12, 2024 3.560 3.780 3.560 3.780 13,418 +0.16(+4.42%)
Jun 11, 2024 3.650 3.780 3.550 3.620 9,096 -0.03(-0.82%)
Jun 10, 2024 3.750 3.800 3.650 3.650 8,958 -0.17(-4.45%)
Jun 07, 2024 3.800 3.870 3.630 3.820 5,716 +0.00(+0.00%)
Jun 06, 2024 3.810 3.956 3.730 3.820 5,195 -0.07(-1.80%)
Jun 05, 2024 4.000 4.093 3.800 3.890 8,423 -0.16(-3.95%)
Jun 04, 2024 4.100 4.100 4.040 4.050 2,531 -0.09(-2.17%)
Jun 03, 2024 4.120 4.150 4.120 4.140 1,072 +0.02(+0.49%)
May 31, 2024 4.010 4.200 4.010 4.120 8,722 +0.02(+0.49%)
May 30, 2024 4.150 4.150 4.050 4.100 7,988 -0.03(-0.76%)
May 29, 2024 4.200 4.200 4.010 4.131 2,515 -0.05(-1.12%)
May 28, 2024 4.020 4.200 4.020 4.178 4,060 +0.05(+1.17%)
May 24, 2024 4.400 4.410 4.130 4.130 14,261 -0.47(-10.22%)
May 23, 2024 4.660 4.660 4.450 4.600 4,114 -0.12(-2.54%)
May 22, 2024 4.697 4.720 4.683 4.720 3,104 +0.07(+1.51%)
May 21, 2024 4.760 4.760 4.650 4.650 2,940 -0.12(-2.52%)
May 20, 2024 4.850 4.850 4.647 4.770 3,336 +0.16(+3.47%)
May 17, 2024 4.720 4.850 4.551 4.610 15,706 -0.07(-1.50%)
May 16, 2024 4.730 4.770 4.383 4.680 11,868 +0.17(+3.77%)
May 15, 2024 4.850 4.850 4.510 4.510 5,547 -0.34(-7.01%)
May 14, 2024 4.850 4.850 4.770 4.850 1,562 +0.02(+0.41%)
May 13, 2024 4.680 4.845 4.537 4.830 3,692 +0.22(+4.77%)
May 10, 2024 4.850 4.850 4.520 4.610 4,394 -0.12(-2.54%)
May 09, 2024 4.740 4.786 4.685 4.730 1,636 -0.07(-1.46%)
May 08, 2024 4.960 4.960 4.800 4.800 7,872 -0.05(-1.03%)
May 07, 2024 4.860 4.960 4.850 4.850 9,600 -0.11(-2.22%)
May 06, 2024 5.000 5.105 4.890 4.960 17,609 -0.23(-4.43%)
May 03, 2024 5.190 5.255 5.150 5.190 2,930 +0.09(+1.76%)
May 02, 2024 5.254 5.254 4.810 5.100 14,963 -0.15(-2.86%)
May 01, 2024 5.340 5.447 5.250 5.250 1,933 -0.01(-0.19%)
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%)
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.