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 )

5.060 +0.930 (+22.52%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 18, 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 (%)
May 29, 2009 0.1984 0.1984 0.1676 0.1870 247,327 +0.01(+3.80%)
May 28, 2009 0.1813 0.1813 0.1756 0.1802 62,261 +0.00(+2.60%)
May 27, 2009 0.1859 0.2224 0.1756 0.1756 315,692 -0.01(-4.35%)
May 26, 2009 0.2110 0.2110 0.1779 0.1836 365,975 -0.01(-4.73%)
May 22, 2009 0.1836 0.1973 0.1768 0.1927 347,384 +0.01(+3.68%)
May 21, 2009 0.1825 0.1882 0.1825 0.1859 64,892 +0.00(+1.87%)
May 20, 2009 0.1870 0.2053 0.1825 0.1825 192,046 -0.00(-1.84%)
May 19, 2009 0.1745 0.1939 0.1654 0.1859 327,969 -0.01(-4.12%)
May 18, 2009 0.1882 0.2258 0.1859 0.1939 667,075 +0.02(+11.11%)
May 15, 2009 0.1779 0.1790 0.1380 0.1745 2,008,908 -0.00(-0.65%)
May 14, 2009 0.1790 0.1927 0.1722 0.1756 203,349 +0.00(+0.00%)
May 13, 2009 0.1813 0.1813 0.1653 0.1756 256,149 +0.01(+6.21%)
May 12, 2009 0.1893 0.1922 0.1654 0.1654 446,301 -0.01(-7.64%)
May 11, 2009 0.2053 0.2281 0.1528 0.1790 2,186,906 -0.03(-12.29%)
May 08, 2009 0.1882 0.2110 0.1882 0.2041 270,714 +0.02(+11.88%)
May 07, 2009 0.1859 0.1904 0.1824 0.1825 250,870 +0.00(+1.27%)
May 06, 2009 0.1539 0.2167 0.1539 0.1802 849,764 +0.03(+17.04%)
May 05, 2009 0.1300 0.1539 0.1289 0.1539 757,319 +0.02(+15.38%)
May 04, 2009 0.1323 0.1334 0.1289 0.1334 324,461 +0.00(+1.74%)
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.