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 )

3.730 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 0.3307 0.3353 0.3353 0.3353 1,523,215 +0.01(+3.89%)
Dec 30, 2009 0.3820 0.3466 0.3193 0.3227 2,684,279 -0.02(-5.35%)
Dec 29, 2009 0.3820 0.3877 0.3387 0.3410 2,738,692 -0.04(-10.48%)
Dec 28, 2009 0.4162 0.4425 0.3797 0.3809 2,842,765 -0.02(-4.57%)
Dec 24, 2009 0.4071 0.4071 0.3843 0.3991 651,939 +0.00(+0.87%)
Dec 23, 2009 0.4390 0.4447 0.3900 0.3957 1,791,045 -0.04(-9.09%)
Dec 22, 2009 0.4333 0.4664 0.3923 0.4353 2,578,908 +0.04(+10.96%)
Dec 21, 2009 0.3889 0.3991 0.3832 0.3923 1,196,991 +0.01(+1.78%)
Dec 18, 2009 0.3775 0.3889 0.3744 0.3854 1,313,148 +0.01(+2.42%)
Dec 17, 2009 0.4082 0.4128 0.3740 0.3763 795,255 -0.03(-7.82%)
Dec 16, 2009 0.4105 0.4174 0.4071 0.4082 535,922 +0.00(+0.28%)
Dec 15, 2009 0.4035 0.4071 0.3980 0.4071 387,512 +0.00(+0.88%)
Dec 14, 2009 0.4117 0.4219 0.4014 0.4036 431,630 -0.01(-1.97%)
Dec 11, 2009 0.4219 0.4311 0.4048 0.4117 307,247 -0.02(-3.73%)
Dec 10, 2009 0.4459 0.4459 0.4139 0.4276 357,346 +0.01(+1.90%)
Dec 09, 2009 0.4459 0.4504 0.3934 0.4196 1,490,094 -0.02(-5.30%)
Dec 08, 2009 0.4447 0.4504 0.4333 0.4431 646,362 -0.00(-0.36%)
Dec 07, 2009 0.4231 0.4561 0.4105 0.4447 1,009,566 +0.02(+5.40%)
Dec 04, 2009 0.4014 0.4333 0.3968 0.4219 1,539,210 +0.02(+4.23%)
Dec 03, 2009 0.4288 0.4288 0.3934 0.4048 884,306 -0.02(-5.33%)
Dec 02, 2009 0.4094 0.4561 0.3832 0.4276 2,928,660 +0.05(+13.98%)
Dec 01, 2009 0.4003 0.4265 0.3683 0.3752 1,695,311 -0.03(-7.32%)
Nov 30, 2009 0.3946 0.4082 0.3592 0.4048 1,336,071 +0.04(+11.39%)
Nov 27, 2009 0.3946 0.3946 0.3501 0.3634 502,713 -0.00(-0.90%)
Nov 25, 2009 0.3421 0.3683 0.3415 0.3667 778,269 +0.03(+8.06%)
Nov 24, 2009 0.3090 0.3467 0.3090 0.3394 545,463 +0.03(+8.61%)
Nov 23, 2009 0.3706 0.3763 0.3090 0.3125 1,069,214 -0.04(-11.33%)
Nov 20, 2009 0.3296 0.3581 0.3159 0.3524 1,065,496 +0.03(+10.36%)
Nov 19, 2009 0.2999 0.3273 0.2999 0.3193 408,207 +0.02(+5.26%)
Nov 18, 2009 0.2737 0.3227 0.2725 0.3033 446,301 +0.04(+13.19%)
Nov 17, 2009 0.2794 0.2851 0.2623 0.2680 494,435 -0.01(-3.69%)
Nov 16, 2009 0.2497 0.2782 0.2395 0.2782 207,830 +0.03(+12.44%)
Nov 13, 2009 0.2483 0.2486 0.2418 0.2475 161,196 -0.00(-0.46%)
Nov 12, 2009 0.2463 0.2497 0.2418 0.2486 181,172 -0.00(-0.46%)
Nov 11, 2009 0.2361 0.2509 0.2361 0.2497 138,580 +0.01(+4.29%)
Nov 10, 2009 0.2452 0.2452 0.2338 0.2395 284,149 +0.01(+2.44%)
Nov 09, 2009 0.2155 0.2532 0.2155 0.2338 940,982 +0.00(+1.99%)
Nov 06, 2009 0.2338 0.2509 0.2281 0.2292 504,546 -0.00(-2.00%)
Nov 05, 2009 0.2167 0.2383 0.2111 0.2339 261,980 +0.01(+5.18%)
Nov 04, 2009 0.2281 0.2281 0.2224 0.2224 304,730 -0.01(-2.99%)
Nov 03, 2009 0.2383 0.2395 0.2292 0.2292 628,753 -0.00(-1.95%)
Nov 02, 2009 0.2452 0.2566 0.2338 0.2338 364,878 -0.01(-5.09%)
Oct 30, 2009 0.2497 0.2509 0.2452 0.2463 273,065 -0.00(-0.46%)
Oct 29, 2009 0.2452 0.2611 0.2418 0.2475 725,478 +0.01(+3.33%)
Oct 28, 2009 0.2315 0.2566 0.2315 0.2395 354,355 +0.00(+0.00%)
Oct 27, 2009 0.2463 0.2543 0.2383 0.2395 917,700 +0.00(+1.45%)
Oct 26, 2009 0.2737 0.2737 0.2212 0.2361 1,523,040 -0.04(-14.88%)
Oct 23, 2009 0.2782 0.2794 0.2634 0.2773 2,032,856 -0.04(-11.89%)
Oct 22, 2009 0.3142 0.3250 0.3136 0.3147 397,684 -0.01(-2.61%)
Oct 21, 2009 0.3219 0.3261 0.3170 0.3232 317,200 +0.00(+0.50%)
Oct 20, 2009 0.3261 0.3272 0.3216 0.3216 367,430 -0.01(-3.75%)
Oct 19, 2009 0.3410 0.3410 0.3261 0.3341 236,742 -0.00(-1.35%)
Oct 16, 2009 0.3421 0.3592 0.3364 0.3387 582,241 -0.01(-2.30%)
Oct 15, 2009 0.3512 0.3512 0.3421 0.3467 186,846 -0.01(-2.88%)
Oct 14, 2009 0.3558 0.3569 0.3512 0.3569 200,596 +0.00(+1.29%)
Oct 13, 2009 0.3524 0.3524 0.3478 0.3524 116,630 -0.00(-1.28%)
Oct 12, 2009 0.3432 0.3581 0.3432 0.3569 529,924 +0.01(+4.33%)
Oct 09, 2009 0.3432 0.3432 0.3364 0.3421 342,780 +0.00(+1.01%)
Oct 08, 2009 0.3410 0.3410 0.3318 0.3387 161,318 -0.00(-1.00%)
Oct 07, 2009 0.3341 0.3444 0.3341 0.3421 139,369 -0.00(-0.33%)
Oct 06, 2009 0.3501 0.3501 0.3330 0.3432 493,883 -0.00(-1.31%)
Oct 05, 2009 0.3478 0.3581 0.3421 0.3478 774,121 +0.01(+2.01%)
Oct 02, 2009 0.3318 0.3638 0.3318 0.3410 510,325 +0.00(+1.01%)
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.