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 )

7.170 -0.060 (-0.83%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2013 10708 10870 10602 10628 860 -143.50(-1.33%)
May 30, 2013 10825 10982 10632 10771 1,002 +4.50(+0.04%)
May 29, 2013 10444 10838 10202 10767 1,886 +260.20(+2.48%)
May 28, 2013 10210 10506 10116 10506 1,806 +412.70(+4.09%)
May 24, 2013 9892 10116 9695 10094 836 +80.70(+0.81%)
May 23, 2013 9798 10058 9573 10013 1,808 +94.24(+0.95%)
May 22, 2013 10184 10471 9825 9919 1,512 -246.74(-2.43%)
May 21, 2013 10121 10296 10094 10166 1,411 +9.00(+0.09%)
May 20, 2013 10000 10484 10000 10157 1,943 +125.60(+1.25%)
May 17, 2013 10094 10139 9811 10031 1,880 +26.90(+0.27%)
May 16, 2013 10341 10453 9991 10004 1,543 -318.50(-3.09%)
May 15, 2013 10690 10690 10309 10323 1,855 +13.40(+0.13%)
May 13, 2013 9448 10421 9448 10309 3,345 +816.52(+8.60%)
May 10, 2013 9358 9627 9255 9493 656 +107.67(+1.15%)
May 09, 2013 9259 9484 9251 9385 1,163 -85.24(-0.90%)
May 08, 2013 9381 9547 9241 9470 885 +98.70(+1.05%)
May 07, 2013 9273 9488 9197 9372 897 -13.46(-0.14%)
May 06, 2013 9062 9488 9062 9385 912 +17.95(+0.19%)
May 03, 2013 9493 9686 9295 9367 1,178 -98.70(-1.04%)
May 02, 2013 9156 9587 8950 9466 1,190 +488.99(+5.45%)
May 01, 2013 9134 9511 8950 8977 1,861 -183.93(-2.01%)
Apr 30, 2013 9071 9421 8802 9161 1,714 +13.46(+0.15%)
Apr 29, 2013 9878 9916 9058 9147 2,061 -587.69(-6.04%)
Apr 26, 2013 9215 9838 9201 9735 4,341 +533.85(+5.80%)
Apr 25, 2013 8636 9282 8636 9201 2,573 +565.26(+6.55%)
Apr 24, 2013 8447 8667 8322 8636 1,748 +170.47(+2.01%)
Apr 23, 2013 8775 8908 8387 8465 2,187 -305.06(-3.48%)
Apr 22, 2013 8739 8972 8210 8770 2,538 +331.98(+3.93%)
Apr 19, 2013 8358 8465 8281 8438 1,499 +53.83(+0.64%)
Apr 18, 2013 8506 8681 8272 8385 1,224 -80.75(-0.95%)
Apr 17, 2013 8595 8918 8313 8465 1,323 -466.56(-5.22%)
Apr 16, 2013 8394 9075 8389 8932 2,340 +592.17(+7.10%)
Apr 15, 2013 8838 8977 8223 8340 1,933 -731.24(-8.06%)
Apr 12, 2013 8694 9255 8600 9071 3,947 +31.40(+0.35%)
Apr 11, 2013 9511 9529 8995 9040 2,809 -394.78(-4.18%)
Apr 10, 2013 8542 9636 8524 9434 5,425 +852.37(+9.93%)
Apr 09, 2013 8851 9188 8573 8582 4,765 +58.32(+0.68%)
Apr 08, 2013 7465 8918 7375 8524 6,674 +1143.97(+15.50%)
Apr 05, 2013 7725 8021 7331 7380 3,641 -574.23(-7.22%)
Apr 04, 2013 7887 7985 7577 7954 1,775 +139.07(+1.78%)
Apr 03, 2013 7326 8237 7223 7815 4,639 +251.22(+3.32%)
Apr 02, 2013 7846 7929 7259 7564 3,744 -296.08(-3.77%)
Apr 01, 2013 8578 8708 7739 7860 3,394 -740.21(-8.61%)
Mar 28, 2013 8622 8883 8479 8600 1,411 -67.30(-0.78%)
Mar 27, 2013 8438 8726 8066 8667 3,894 -13.45(-0.15%)
Mar 26, 2013 8838 9049 8438 8681 2,137 -161.51(-1.83%)
Mar 25, 2013 9825 9825 8398 8842 6,960 -977.97(-9.96%)
Mar 22, 2013 9950 10040 9789 9820 1,307 -152.53(-1.53%)
Mar 21, 2013 9825 10062 9825 9973 1,183 -13.46(-0.13%)
Mar 20, 2013 9932 10148 9757 9986 2,281 +4.48(+0.04%)
Mar 19, 2013 10192 10471 9834 9982 2,962 -112.13(-1.11%)
Mar 18, 2013 9941 10524 9757 10094 8,158 +305.04(+3.12%)
Mar 15, 2013 10664 11058 9726 9789 16,849 -1763.04(-15.26%)
Mar 14, 2013 15872 16119 10426 11552 21,877 -4450.30(-27.81%)
Mar 13, 2013 16208 16527 15885 16002 3,761 +125.60(+0.79%)
Mar 12, 2013 15293 16038 14746 15876 2,617 +879.30(+5.86%)
Mar 11, 2013 15064 15096 14558 14997 1,633 -166.00(-1.09%)
Mar 08, 2013 15522 15522 14961 15163 1,481 -260.20(-1.69%)
Mar 07, 2013 15441 15589 15145 15423 1,783 -179.40(-1.15%)
Mar 06, 2013 15782 15782 15432 15603 1,391 -206.40(-1.31%)
Mar 05, 2013 16114 16114 15526 15809 1,305 -224.30(-1.40%)
Mar 04, 2013 15962 16137 15858 16034 632 +22.50(+0.14%)
Mar 01, 2013 15661 16137 15528 16011 1,203 +206.30(+1.31%)
Feb 28, 2013 15917 16146 15710 15805 1,716 -157.00(-0.98%)
Feb 27, 2013 15881 16365 15769 15962 6,291 +726.80(+4.77%)
Feb 26, 2013 15405 15504 15141 15235 1,106 -655.00(-4.12%)
Feb 22, 2013 15890 15926 15697 15890 728 +71.80(+0.45%)
Feb 21, 2013 16150 16150 15275 15818 1,071 -4.50(-0.03%)
Feb 20, 2013 15917 16348 15755 15823 2,066 -53.90(-0.34%)
Feb 19, 2013 15710 15917 15567 15876 1,210 +166.00(+1.06%)
Feb 15, 2013 15908 15908 15589 15710 901 -26.90(-0.17%)
Feb 14, 2013 15778 15863 15482 15737 673 +35.90(+0.23%)
Feb 13, 2013 15764 16029 15589 15702 973 -112.20(-0.71%)
Feb 12, 2013 15755 16016 15648 15814 2,082 +49.40(+0.31%)
Feb 11, 2013 15630 15769 15612 15764 730 +94.20(+0.60%)
Feb 08, 2013 15486 15791 15486 15670 653 +85.20(+0.55%)
Feb 07, 2013 15787 15787 15347 15585 530 -89.70(-0.57%)
Feb 06, 2013 15428 15782 15417 15675 1,182 +314.00(+2.04%)
Feb 04, 2013 15500 15814 15292 15361 885 -296.00(-1.89%)
Feb 01, 2013 15607 15903 15607 15657 980 -9.00(-0.06%)
Jan 31, 2013 15343 15670 14692 15666 1,348 +251.20(+1.63%)
Jan 30, 2013 15832 15903 15320 15414 1,053 -489.00(-3.07%)
Jan 29, 2013 16204 16240 15724 15903 2,798 +89.70(+0.57%)
Jan 28, 2013 15706 15926 15482 15814 2,120 +89.80(+0.57%)
Jan 25, 2013 15392 15926 15257 15724 2,717 +493.40(+3.24%)
Jan 24, 2013 15311 15585 14750 15230 1,979 -4.40(-0.03%)
Jan 23, 2013 15136 15428 14993 15235 1,164 +201.80(+1.34%)
Jan 22, 2013 14432 15033 14333 15033 1,647 +655.00(+4.56%)
Jan 18, 2013 14858 15005 14333 14378 1,985 -511.40(-3.43%)
Jan 17, 2013 14890 14984 14248 14890 1,684 +314.00(+2.15%)
Jan 16, 2013 15056 15320 13907 14576 4,139 -551.80(-3.65%)
Jan 15, 2013 15526 15625 15096 15127 1,388 -520.40(-3.33%)
Jan 14, 2013 15455 15706 15262 15648 1,347 +215.40(+1.40%)
Jan 11, 2013 15082 15666 14952 15432 2,534 +493.40(+3.30%)
Jan 10, 2013 14679 15006 14679 14939 881 +49.40(+0.33%)
Jan 09, 2013 15056 15087 14653 14890 1,043 -134.60(-0.90%)
Jan 08, 2013 14804 15248 14804 15024 2,037 +219.80(+1.48%)
Jan 07, 2013 14365 15334 14365 14804 3,102 +632.60(+4.46%)
Jan 04, 2013 13835 14329 13602 14172 1,263 +354.40(+2.56%)
Jan 03, 2013 13494 13965 13373 13817 1,406 +332.00(+2.46%)
Jan 02, 2013 13454 13988 13135 13485 2,038 +349.90(+2.66%)
Dec 31, 2012 13180 13342 12934 13135 1,848 -35.90(-0.27%)
Dec 28, 2012 13068 13225 13023 13171 1,387 -103.20(-0.78%)
Dec 27, 2012 13440 13454 13055 13274 1,459 -210.80(-1.56%)
Dec 26, 2012 13418 13687 13369 13485 1,331 +121.10(+0.91%)
Dec 24, 2012 13813 13813 13118 13364 1,986 -551.80(-3.97%)
Dec 21, 2012 15114 15114 13916 13916 3,511 -888.30(-6.00%)
Dec 20, 2012 15670 16419 13575 14804 7,488 -865.80(-5.53%)
Dec 19, 2012 15858 16262 15576 15670 1,887 -318.50(-1.99%)
Dec 18, 2012 15616 16105 15477 15989 2,176 +435.10(+2.80%)
Dec 17, 2012 15217 15630 14952 15554 2,318 +681.90(+4.59%)
Dec 14, 2012 15105 15334 14809 14872 1,380 -233.20(-1.54%)
Dec 13, 2012 15051 15289 15051 15105 793 -44.90(-0.30%)
Dec 12, 2012 15347 15522 15105 15150 1,231 -148.00(-0.97%)
Dec 11, 2012 15114 15428 15114 15298 1,523 +161.50(+1.07%)
Dec 10, 2012 15029 15679 15029 15136 2,258 +121.10(+0.81%)
Dec 07, 2012 14746 15432 14746 15015 1,228 +26.90(+0.18%)
Dec 06, 2012 15159 15307 14818 14988 3,032 -219.80(-1.45%)
Dec 05, 2012 15069 15383 14732 15208 1,094 +121.10(+0.80%)
Dec 04, 2012 15509 15509 14943 15087 1,961 -376.80(-2.44%)
Nov 30, 2012 15150 15809 15150 15464 2,315 +282.60(+1.86%)
Nov 29, 2012 14288 15262 14244 15181 1,897 +942.10(+6.62%)
Nov 28, 2012 14315 14499 14042 14239 1,509 -197.40(-1.37%)
Nov 27, 2012 14804 15082 14414 14436 1,709 -260.20(-1.77%)
Nov 26, 2012 13930 14724 13930 14697 1,409 +762.60(+5.47%)
Nov 23, 2012 14064 14239 13817 13934 566 -130.10(-0.93%)
Nov 21, 2012 13701 14127 13683 14064 884 +300.60(+2.18%)
Nov 20, 2012 13544 13907 13422 13764 1,337 +170.50(+1.25%)
Nov 19, 2012 14374 14441 13391 13593 1,854 -336.20(-2.41%)
Nov 16, 2012 13638 14176 13126 13929 3,799 +277.90(+2.04%)
Nov 15, 2012 14284 14338 13351 13651 3,062 -690.90(-4.82%)
Nov 14, 2012 14916 15226 14333 14342 2,393 -767.10(-5.08%)
Nov 13, 2012 15612 15778 15082 15109 1,703 -749.20(-4.72%)
Nov 12, 2012 16172 16172 14984 15858 2,302 -35.90(-0.23%)
Nov 09, 2012 16415 16890 15814 15894 3,643 -439.60(-2.69%)
Nov 08, 2012 15280 16599 15181 16334 6,767 +1256.10(+8.33%)
Nov 07, 2012 15046 15446 13728 15078 12,860 +3283.80(+27.84%)
Nov 06, 2012 12709 13104 11781 11794 3,572 -762.60(-6.07%)
Nov 05, 2012 12714 13234 12247 12557 2,310 -273.70(-2.13%)
Nov 02, 2012 13216 13425 12803 12830 2,864 -358.90(-2.72%)
Nov 01, 2012 13512 13656 13059 13189 1,504 -291.60(-2.16%)
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%)
Aug 01, 2012 10780 11328 10695 10735 3,405 +121.10(+1.14%)
Jul 31, 2012 10668 11215 10457 10614 2,673 -282.60(-2.59%)
Jul 30, 2012 10242 12261 9645 10897 10,911 +726.70(+7.15%)
Jul 27, 2012 11363 11484 9533 10170 9,773 -1170.90(-10.32%)
Jul 26, 2012 13396 13575 10206 11341 11,343 -1736.10(-13.28%)
Jul 25, 2012 13795 14042 12817 13077 7,256 +928.60(+7.64%)
Jul 24, 2012 15446 15845 12122 12148 8,371 -3171.70(-20.70%)
Jul 23, 2012 15257 15590 15024 15320 3,656 -493.50(-3.12%)
Jul 20, 2012 16576 16787 15536 15814 6,104 -1583.60(-9.10%)
Jul 19, 2012 17482 17796 17316 17397 1,531 -26.90(-0.15%)
Jul 18, 2012 17496 17832 17272 17424 2,029 -53.80(-0.31%)
Jul 17, 2012 18115 18326 17312 17478 2,551 -646.00(-3.56%)
Jul 16, 2012 18806 18810 18007 18124 4,513 -31.40(-0.17%)
Jul 13, 2012 17689 18730 17388 18155 7,389 +1211.20(+7.15%)
Jul 12, 2012 17474 17689 16522 16944 5,174 +852.40(+5.30%)
Jul 11, 2012 16258 16599 16011 16092 1,502 -175.00(-1.08%)
Jul 10, 2012 16460 16854 16011 16267 2,309 +0.00(+0.00%)
Jul 09, 2012 16769 16769 16182 16267 1,150 -130.00(-0.79%)
Jul 06, 2012 16621 16680 16262 16397 1,313 -394.80(-2.35%)
Jul 05, 2012 16854 17047 16626 16792 2,116 -345.50(-2.02%)
Jul 03, 2012 17142 17635 16823 17137 2,309 +44.90(+0.26%)
Jul 02, 2012 15876 17137 15800 17092 3,502 +1278.50(+8.08%)
Jun 29, 2012 15984 16208 15746 15814 1,972 +233.30(+1.50%)
Jun 28, 2012 15742 16047 15477 15580 1,562 -278.10(-1.75%)
Jun 27, 2012 15921 16262 15755 15858 2,314 +94.20(+0.60%)
Jun 26, 2012 15486 16007 15370 15764 3,706 +340.90(+2.21%)
Jun 25, 2012 15038 15657 15029 15423 2,648 +336.50(+2.23%)
Jun 22, 2012 14759 15123 14468 15087 1,709 +421.70(+2.88%)
Jun 21, 2012 15100 15239 14616 14665 1,440 -318.50(-2.13%)
Jun 20, 2012 15168 15455 14903 14984 1,547 -197.40(-1.30%)
Jun 19, 2012 14692 15648 14445 15181 3,610 +601.10(+4.12%)
Jun 18, 2012 14454 15118 14217 14580 2,533 +89.80(+0.62%)
Jun 15, 2012 14934 15208 14490 14490 1,904 -345.50(-2.33%)
Jun 14, 2012 14966 15141 14804 14836 1,280 -166.00(-1.11%)
Jun 13, 2012 15114 15513 14863 15002 1,503 -161.50(-1.07%)
Jun 12, 2012 15038 15208 14822 15163 1,193 +152.60(+1.02%)
Jun 11, 2012 15702 15769 14916 15011 1,901 -498.00(-3.21%)
Jun 08, 2012 14773 15554 14548 15509 2,532 +637.00(+4.28%)
Jun 07, 2012 14939 15544 14728 14872 2,906 +184.00(+1.25%)
Jun 06, 2012 14513 14975 14356 14688 2,233 +556.30(+3.94%)
Jun 05, 2012 14244 14333 13799 14131 1,628 -157.10(-1.10%)
Jun 04, 2012 14616 14732 13342 14288 3,671 -71.70(-0.50%)
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.