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 )

7.015 -0.215 (-2.97%)
Streaming Delayed Price Updated: 2:56 PM 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 (%)
Nov 30, 2016 1458 1458 1391 1413 433 +0.00(+0.00%)
Nov 29, 2016 1413 1436 1391 1413 368 -22.44(-1.56%)
Nov 28, 2016 1436 1458 1391 1436 394 +0.00(+0.00%)
Nov 25, 2016 1458 1458 1413 1436 159 -22.43(-1.54%)
Nov 23, 2016 1458 1458 1458 0 -44.86(-2.98%)
Nov 22, 2016 1480 1525 1447 1503 733 +0.00(+0.00%)
Nov 21, 2016 1548 1548 1436 1503 925 +0.00(+0.00%)
Nov 18, 2016 1525 1525 1469 1503 712 -22.43(-1.47%)
Nov 17, 2016 1458 1525 1436 1525 749 +44.86(+3.03%)
Nov 16, 2016 1458 1523 1436 1480 679 +22.43(+1.54%)
Nov 15, 2016 1436 1548 1391 1458 757 +0.00(+0.00%)
Nov 14, 2016 1507 1525 1436 1458 644 -22.43(-1.52%)
Nov 11, 2016 1368 1570 1346 1480 1,795 +89.73(+6.45%)
Nov 10, 2016 1346 1391 1323 1391 696 +0.00(+0.00%)
Nov 09, 2016 1346 1391 1323 1391 610 +22.43(+1.64%)
Nov 08, 2016 1368 1436 1323 1368 556 +0.00(+0.00%)
Nov 07, 2016 1323 1458 1323 1368 755 +44.86(+3.39%)
Nov 04, 2016 1323 1346 1301 1323 422 +0.00(+0.00%)
Nov 03, 2016 1346 1346 1323 1323 377 +0.00(+0.00%)
Nov 02, 2016 1368 1368 1323 1323 417 -44.86(-3.28%)
Nov 01, 2016 1350 1391 1323 1368 545 +0.00(+0.00%)
Oct 31, 2016 1323 1391 1323 1368 774 +0.00(+0.00%)
Oct 28, 2016 1346 1391 1323 1368 868 +22.43(+1.67%)
Oct 27, 2016 1413 1436 1346 1346 454 -67.29(-4.76%)
Oct 26, 2016 1400 1436 1368 1413 677 +0.00(+0.00%)
Oct 25, 2016 1391 1413 1346 1413 744 -22.44(-1.56%)
Oct 24, 2016 1458 1458 1391 1436 749 +22.44(+1.59%)
Oct 21, 2016 1480 1480 1391 1413 1,068 -89.73(-5.97%)
Oct 20, 2016 1548 1548 1458 1503 1,047 -44.86(-2.90%)
Oct 19, 2016 1615 1615 1525 1548 534 -67.29(-4.17%)
Oct 18, 2016 1570 1637 1480 1615 1,924 +112.15(+7.46%)
Oct 17, 2016 1637 1682 1503 1503 1,179 -161.50(-9.70%)
Oct 14, 2016 1772 1772 1615 1664 1,304 -80.75(-4.63%)
Oct 13, 2016 1700 1781 1664 1745 805 +31.40(+1.83%)
Oct 12, 2016 1745 1748 1696 1714 565 -35.89(-2.05%)
Oct 11, 2016 1790 1817 1723 1750 1,993 -40.37(-2.26%)
Oct 10, 2016 1803 1828 1754 1790 857 +8.97(+0.50%)
Oct 07, 2016 1705 1803 1700 1781 1,352 +85.24(+5.03%)
Oct 06, 2016 1687 1763 1651 1696 1,138 +26.92(+1.61%)
Oct 05, 2016 1718 1741 1584 1669 1,905 -49.35(-2.87%)
Oct 04, 2016 1880 1880 1705 1718 3,252 -121.13(-6.59%)
Oct 03, 2016 2158 2301 1777 1839 20,769 +466.56(+33.99%)
Sep 30, 2016 1427 1444 1364 1373 1,291 -49.35(-3.47%)
Sep 29, 2016 1498 1516 1395 1422 1,023 -40.37(-2.76%)
Sep 28, 2016 1418 1525 1382 1462 1,790 +58.32(+4.15%)
Sep 27, 2016 1373 1427 1314 1404 955 +62.80(+4.68%)
Sep 26, 2016 1382 1391 1296 1341 1,369 -71.77(-5.08%)
Sep 23, 2016 1462 1516 1413 1413 1,490 -53.84(-3.67%)
Sep 22, 2016 1503 1561 1400 1467 2,393 +17.95(+1.24%)
Sep 21, 2016 1247 1525 1247 1449 5,893 +183.93(+14.54%)
Sep 20, 2016 1189 1283 1184 1265 1,497 +80.75(+6.82%)
Sep 19, 2016 1189 1198 1139 1184 659 +26.92(+2.33%)
Sep 16, 2016 1198 1225 1122 1157 1,323 -22.44(-1.90%)
Sep 15, 2016 1193 1234 1135 1180 1,300 +4.49(+0.38%)
Sep 14, 2016 1252 1274 1171 1175 1,076 -44.86(-3.68%)
Sep 13, 2016 1166 1243 1104 1220 1,753 +58.32(+5.02%)
Sep 12, 2016 1050 1162 1050 1162 2,005 +98.69(+9.28%)
Sep 09, 2016 1238 1422 995.92 1063 5,384 -165.98(-13.50%)
Sep 08, 2016 1184 1229 1171 1229 366 +44.86(+3.79%)
Sep 07, 2016 1171 1211 1139 1184 644 +4.48(+0.38%)
Sep 06, 2016 1234 1252 1175 1180 944 -53.83(-4.36%)
Sep 02, 2016 1175 1234 1234 1234 859 +71.78(+6.18%)
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.