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 30, 2014 7268 7277 7043 7084 563 -183.93(-2.53%)
May 29, 2014 7043 7326 7003 7268 1,205 +224.31(+3.18%)
May 28, 2014 6814 7137 6626 7043 872 +188.42(+2.75%)
May 27, 2014 7142 7146 6729 6855 1,123 -103.19(-1.48%)
May 23, 2014 6532 6958 6958 6958 1,372 +394.78(+6.02%)
May 22, 2014 6393 6635 6388 6563 450 +188.42(+2.96%)
May 21, 2014 6402 6491 6281 6375 590 -22.43(-0.35%)
May 20, 2014 6622 6653 6370 6397 929 -219.82(-3.32%)
May 19, 2014 6272 6662 6200 6617 1,670 +426.18(+6.88%)
May 16, 2014 6384 6388 6119 6191 1,278 -71.77(-1.15%)
May 15, 2014 6119 6276 6011 6263 656 +94.20(+1.53%)
May 14, 2014 6285 6438 6124 6168 519 -143.55(-2.27%)
May 13, 2014 6648 6814 6299 6312 896 -179.45(-2.76%)
May 12, 2014 6070 6505 6061 6491 1,352 +480.02(+7.99%)
May 09, 2014 5944 6202 5944 6011 510 -22.43(-0.37%)
May 08, 2014 6285 6312 5962 6034 973 -251.22(-4.00%)
May 07, 2014 6397 6505 6150 6285 931 -134.59(-2.10%)
May 06, 2014 6514 6814 6361 6420 1,632 -152.53(-2.32%)
May 05, 2014 7007 7106 6505 6572 1,076 -475.53(-6.75%)
May 02, 2014 6976 7420 6954 7048 1,094 +85.24(+1.22%)
May 01, 2014 7034 7236 6877 6962 821 -103.18(-1.46%)
Apr 30, 2014 7191 7241 6945 7066 937 -107.67(-1.50%)
Apr 29, 2014 7299 7469 7075 7173 1,256 -62.81(-0.87%)
Apr 28, 2014 7855 7918 7066 7236 4,482 +49.35(+0.69%)
Apr 25, 2014 6514 7716 6070 7187 3,775 +614.60(+9.35%)
Apr 24, 2014 6505 6622 6348 6572 759 +143.56(+2.23%)
Apr 23, 2014 6456 6478 6325 6429 399 -76.27(-1.17%)
Apr 22, 2014 6209 6505 6209 6505 943 +287.12(+4.62%)
Apr 21, 2014 6110 6312 5967 6218 704 +89.72(+1.46%)
Apr 17, 2014 6065 6128 6128 6128 848 +22.43(+0.37%)
Apr 16, 2014 5832 6258 5765 6106 991 +336.46(+5.83%)
Apr 15, 2014 5944 5966 5428 5769 1,021 +4.49(+0.08%)
Apr 14, 2014 5944 6011 5657 5765 986 -71.78(-1.23%)
Apr 11, 2014 6101 6168 5832 5836 1,209 -327.49(-5.31%)
Apr 10, 2014 6626 6626 6115 6164 838 -488.99(-7.35%)
Apr 09, 2014 6357 6662 6281 6653 709 +291.60(+4.58%)
Apr 08, 2014 6168 6433 6088 6361 756 +174.96(+2.83%)
Apr 07, 2014 6393 6456 6056 6186 1,016 -318.52(-4.90%)
Apr 04, 2014 7084 7084 6348 6505 1,883 -439.64(-6.33%)
Apr 03, 2014 6886 7097 6774 6945 2,155 +349.92(+5.31%)
Apr 02, 2014 6577 6626 6460 6595 510 +89.72(+1.38%)
Apr 01, 2014 6348 6617 6348 6505 694 +143.56(+2.26%)
Mar 31, 2014 6325 6819 6213 6361 1,898 +125.61(+2.01%)
Mar 28, 2014 6029 6294 5998 6236 1,621 +237.77(+3.96%)
Mar 27, 2014 5742 6662 5697 5998 2,850 +300.57(+5.28%)
Mar 26, 2014 6281 6281 5688 5697 1,823 -502.45(-8.10%)
Mar 25, 2014 6343 6473 6182 6200 743 -134.58(-2.12%)
Mar 24, 2014 6523 6675 6236 6334 1,370 -8.97(-0.14%)
Mar 21, 2014 6500 6505 6218 6343 1,686 -143.56(-2.21%)
Mar 20, 2014 6707 6819 6415 6487 1,005 +0.00(+0.00%)
Mar 19, 2014 6541 6608 6330 6487 1,275 -53.83(-0.82%)
Mar 18, 2014 6361 6706 6361 6541 1,116 +116.63(+1.82%)
Mar 17, 2014 6738 6846 6330 6424 1,719 -305.05(-4.53%)
Mar 14, 2014 6536 6882 6330 6729 1,785 +192.90(+2.95%)
Mar 13, 2014 6873 6927 6482 6536 2,292 -287.11(-4.21%)
Mar 12, 2014 7169 7169 6590 6823 3,599 -282.63(-3.98%)
Mar 11, 2014 7366 7537 7066 7106 2,871 -107.67(-1.49%)
Mar 10, 2014 7721 7721 7070 7214 3,663 -565.25(-7.27%)
Mar 07, 2014 8542 8676 7582 7779 4,356 -789.56(-9.21%)
Mar 06, 2014 8981 9591 8340 8569 4,838 -417.21(-4.64%)
Mar 05, 2014 9071 9179 8815 8986 1,601 +13.46(+0.15%)
Mar 04, 2014 9847 10094 8703 8972 5,024 -417.22(-4.44%)
Mar 03, 2014 8829 11433 7865 9390 12,169 +641.52(+7.33%)
Feb 28, 2014 8743 8927 8524 8748 697 +53.84(+0.62%)
Feb 27, 2014 8600 8838 8560 8694 583 +40.37(+0.47%)
Feb 26, 2014 8367 8730 8349 8654 503 +278.14(+3.32%)
Feb 25, 2014 8761 8865 8308 8376 875 -300.57(-3.46%)
Feb 24, 2014 8747 8923 8627 8676 585 -8.97(-0.10%)
Feb 21, 2014 9152 9197 8622 8685 1,262 -273.66(-3.05%)
Feb 20, 2014 8860 8972 8699 8959 593 +152.53(+1.73%)
Feb 19, 2014 8775 9506 8631 8806 2,419 +58.32(+0.67%)
Feb 18, 2014 8111 8860 8057 8748 2,342 +663.95(+8.21%)
Feb 14, 2014 8053 8084 8084 8084 1,148 +183.93(+2.33%)
Feb 13, 2014 7196 8344 7196 7900 3,013 +551.80(+7.51%)
Feb 12, 2014 7555 7559 7106 7348 1,355 -215.34(-2.85%)
Feb 11, 2014 7640 7694 7456 7564 654 -89.72(-1.17%)
Feb 10, 2014 7608 7779 7582 7653 664 -4.48(-0.06%)
Feb 07, 2014 7703 7801 7569 7658 441 -17.95(-0.23%)
Feb 06, 2014 7761 7833 7555 7676 984 -62.80(-0.81%)
Feb 05, 2014 7837 7945 7671 7739 709 -174.96(-2.21%)
Feb 04, 2014 7891 8093 7870 7914 461 +76.26(+0.97%)
Feb 03, 2014 8044 8443 7671 7837 1,570 -219.82(-2.73%)
Jan 31, 2014 7985 8223 7985 8057 463 -161.50(-1.97%)
Jan 30, 2014 8156 8277 8039 8219 747 +201.87(+2.52%)
Jan 29, 2014 8187 8389 7999 8017 643 -130.09(-1.60%)
Jan 28, 2014 7900 8183 7889 8147 739 +237.76(+3.01%)
Jan 27, 2014 8003 8165 7860 7909 642 -165.99(-2.06%)
Jan 24, 2014 8124 8172 7940 8075 570 -161.50(-1.96%)
Jan 23, 2014 8120 8250 7949 8237 582 +40.38(+0.49%)
Jan 22, 2014 8075 8344 7940 8196 1,052 +161.50(+2.01%)
Jan 21, 2014 8201 8230 7938 8035 802 -134.58(-1.65%)
Jan 17, 2014 8241 8169 8169 8169 607 -107.67(-1.30%)
Jan 16, 2014 8308 8403 8160 8277 617 -71.78(-0.86%)
Jan 15, 2014 8223 8429 8120 8349 679 +125.61(+1.53%)
Jan 14, 2014 8106 8492 8106 8223 705 +130.10(+1.61%)
Jan 13, 2014 8272 8344 8080 8093 1,020 -219.82(-2.64%)
Jan 10, 2014 8367 8456 8210 8313 667 -94.21(-1.12%)
Jan 09, 2014 8690 8751 8268 8407 786 -264.68(-3.05%)
Jan 08, 2014 8699 8833 8578 8672 341 -62.81(-0.72%)
Jan 07, 2014 8703 8829 8618 8735 487 +80.75(+0.93%)
Jan 06, 2014 8766 8941 8627 8654 497 -94.21(-1.08%)
Jan 03, 2014 8578 8770 8524 8748 356 +165.99(+1.93%)
Jan 02, 2014 8645 8708 8488 8582 429 -125.61(-1.44%)
Dec 31, 2013 8851 8708 8708 8708 694 -143.56(-1.62%)
Dec 30, 2013 8761 8909 8724 8851 616 +89.72(+1.02%)
Dec 27, 2013 8636 8874 8560 8761 764 +165.99(+1.93%)
Dec 26, 2013 8752 8883 8443 8595 762 -121.12(-1.39%)
Dec 24, 2013 8986 9066 8636 8717 452 -282.63(-3.14%)
Dec 23, 2013 9197 9210 8963 8999 978 -112.15(-1.23%)
Dec 20, 2013 8802 9138 8569 9111 2,036 +291.60(+3.31%)
Dec 19, 2013 8685 8972 8569 8820 1,284 +94.20(+1.08%)
Dec 18, 2013 8524 8735 8434 8726 945 +197.39(+2.31%)
Dec 17, 2013 8708 8717 8277 8528 990 -188.41(-2.16%)
Dec 16, 2013 8663 8923 8425 8717 1,321 +390.29(+4.69%)
Dec 13, 2013 7851 8407 7739 8326 1,029 +515.91(+6.61%)
Dec 12, 2013 8192 8344 7730 7810 934 -121.13(-1.53%)
Dec 11, 2013 8394 8456 7698 7932 1,551 -471.04(-5.61%)
Dec 10, 2013 8524 8542 8380 8403 541 -161.50(-1.89%)
Dec 09, 2013 8613 8685 8304 8564 1,025 -26.92(-0.31%)
Dec 06, 2013 8869 8869 8586 8591 583 -26.92(-0.31%)
Dec 05, 2013 8748 8851 8578 8618 306 -134.58(-1.54%)
Dec 04, 2013 8685 8927 8591 8752 384 +0.00(+0.00%)
Dec 03, 2013 8631 8865 8631 8752 397 -17.95(-0.20%)
Dec 02, 2013 8968 9035 8717 8770 503 -210.85(-2.35%)
Nov 29, 2013 8941 9044 8847 8981 428 +80.75(+0.91%)
Nov 27, 2013 8524 8999 8524 8901 724 +408.24(+4.81%)
Nov 26, 2013 8510 8602 8479 8492 783 -26.91(-0.32%)
Nov 25, 2013 8636 8743 8438 8519 927 -116.64(-1.35%)
Nov 22, 2013 8981 9056 8629 8636 997 -323.01(-3.61%)
Nov 21, 2013 8681 9058 8434 8959 1,413 +291.60(+3.36%)
Nov 20, 2013 8654 8860 8595 8667 843 +8.98(+0.10%)
Nov 19, 2013 8896 9206 8636 8658 1,214 -367.87(-4.08%)
Nov 18, 2013 9390 9412 8945 9026 637 -385.81(-4.10%)
Nov 15, 2013 9372 9564 9327 9412 617 +8.98(+0.10%)
Nov 14, 2013 9466 9632 9345 9403 398 -4.49(-0.05%)
Nov 12, 2013 9304 9600 9246 9407 853 -13.46(-0.14%)
Nov 11, 2013 9304 9497 9102 9421 360 +125.61(+1.35%)
Nov 08, 2013 8748 9376 8748 9295 460 +484.51(+5.50%)
Nov 07, 2013 9282 9434 8649 8811 876 -520.39(-5.58%)
Nov 06, 2013 9390 9493 9215 9331 660 -40.38(-0.43%)
Nov 05, 2013 9551 9618 9363 9372 444 -282.63(-2.93%)
Nov 04, 2013 9730 9870 9439 9654 564 -76.26(-0.78%)
Nov 01, 2013 9704 9986 9645 9730 577 -22.43(-0.23%)
Oct 31, 2013 9793 9838 9578 9753 743 +0.00(+0.00%)
Oct 30, 2013 9991 10022 9672 9753 679 -273.63(-2.73%)
Oct 29, 2013 10166 10300 9932 10026 653 -134.60(-1.32%)
Oct 28, 2013 10184 10408 10057 10161 1,166 +17.90(+0.18%)
Oct 25, 2013 10018 10296 10018 10143 1,426 +237.80(+2.40%)
Oct 24, 2013 9475 10026 9452 9905 1,617 +488.99(+5.19%)
Oct 23, 2013 9403 9589 9358 9416 629 -89.72(-0.94%)
Oct 22, 2013 9349 9735 9291 9506 1,215 +215.33(+2.32%)
Oct 21, 2013 8748 9564 8748 9291 1,587 +592.17(+6.81%)
Oct 18, 2013 8627 8851 8564 8699 697 +139.07(+1.62%)
Oct 17, 2013 8407 8722 8407 8560 513 +85.24(+1.01%)
Oct 16, 2013 8564 8703 8466 8474 602 -26.92(-0.32%)
Oct 15, 2013 8672 8735 8371 8501 453 -188.42(-2.17%)
Oct 14, 2013 8447 8748 8443 8690 394 +130.10(+1.52%)
Oct 11, 2013 8362 8690 8362 8560 470 +139.07(+1.65%)
Oct 10, 2013 8313 8600 8210 8420 601 +291.60(+3.59%)
Oct 09, 2013 8115 8259 7860 8129 703 +22.43(+0.28%)
Oct 08, 2013 8456 8501 7990 8106 951 -349.92(-4.14%)
Oct 07, 2013 8690 8797 8447 8456 616 -345.43(-3.92%)
Oct 04, 2013 8690 8838 8613 8802 364 +62.81(+0.72%)
Oct 03, 2013 9044 9174 8613 8739 1,081 -358.90(-3.94%)
Oct 02, 2013 9102 9286 9066 9098 328 -89.72(-0.98%)
Oct 01, 2013 9098 9309 8959 9188 415 +35.89(+0.39%)
Sep 27, 2013 9156 9326 9044 9152 288 -98.69(-1.07%)
Sep 26, 2013 9246 9340 9120 9250 322 +44.86(+0.49%)
Sep 25, 2013 9044 9318 9058 9206 558 +148.04(+1.63%)
Sep 24, 2013 9246 9412 9044 9058 704 -201.88(-2.18%)
Sep 23, 2013 8999 9273 8739 9259 1,196 +40.38(+0.44%)
Sep 20, 2013 9358 9358 8995 9219 1,238 -58.32(-0.63%)
Sep 19, 2013 9246 9309 8981 9277 1,140 +62.80(+0.68%)
Sep 18, 2013 9035 9219 8932 9215 536 +206.37(+2.29%)
Sep 17, 2013 8914 9358 8914 9008 971 +125.61(+1.41%)
Sep 16, 2013 9264 9331 8883 8883 771 -296.09(-3.23%)
Sep 13, 2013 9197 9354 9040 9179 648 +22.43(+0.24%)
Sep 12, 2013 9358 9484 9138 9156 550 -130.09(-1.40%)
Sep 11, 2013 9210 9416 9156 9286 820 +80.75(+0.88%)
Sep 10, 2013 9241 9488 9129 9206 754 +22.43(+0.24%)
Sep 09, 2013 8909 9183 8833 9183 646 +327.49(+3.70%)
Sep 06, 2013 9120 9120 8748 8856 480 -228.80(-2.52%)
Sep 05, 2013 9219 9345 8977 9084 577 -125.61(-1.36%)
Sep 04, 2013 8869 9308 8761 9210 819 +331.97(+3.74%)
Sep 03, 2013 8842 9075 8676 8878 1,033 +197.40(+2.27%)
Aug 30, 2013 8842 8898 8582 8681 687 -192.91(-2.17%)
Aug 29, 2013 8699 8950 8690 8874 616 +152.53(+1.75%)
Aug 28, 2013 8721 9049 8663 8721 607 -31.40(-0.36%)
Aug 27, 2013 9228 9349 8726 8752 1,178 -601.15(-6.43%)
Aug 26, 2013 9591 9645 9273 9354 611 -242.25(-2.52%)
Aug 23, 2013 9520 9632 9385 9596 661 +121.13(+1.28%)
Aug 22, 2013 9461 9582 9327 9475 511 +76.26(+0.81%)
Aug 21, 2013 9497 9645 9331 9398 1,004 -152.53(-1.60%)
Aug 20, 2013 9416 9618 9309 9551 620 +116.64(+1.24%)
Aug 19, 2013 9372 9834 9372 9434 1,435 +76.27(+0.82%)
Aug 16, 2013 9017 10053 8927 9358 2,285 +161.50(+1.76%)
Aug 15, 2013 9555 9555 8995 9197 1,763 -466.56(-4.83%)
Aug 14, 2013 9753 9816 9448 9663 1,245 +251.22(+2.67%)
Aug 13, 2013 9421 9551 9120 9412 1,069 +76.27(+0.82%)
Aug 12, 2013 8824 9385 8824 9336 1,405 +641.52(+7.38%)
Aug 09, 2013 9066 9197 8618 8694 839 -255.71(-2.86%)
Aug 08, 2013 8344 9299 8299 8950 2,861 +641.52(+7.72%)
Aug 07, 2013 8322 8400 8147 8308 409 -22.44(-0.27%)
Aug 06, 2013 8281 8542 8210 8331 998 +103.19(+1.25%)
Aug 05, 2013 8560 8631 8035 8228 1,027 -372.35(-4.33%)
Aug 02, 2013 8685 8800 8586 8600 346 -134.59(-1.54%)
Aug 01, 2013 8618 8815 8546 8735 738 +179.45(+2.10%)
Jul 31, 2013 8649 8721 8528 8555 763 -94.21(-1.09%)
Jul 30, 2013 8793 8815 8560 8649 748 -80.75(-0.92%)
Jul 29, 2013 8537 8856 8518 8730 976 +148.04(+1.73%)
Jul 26, 2013 8385 8676 8299 8582 950 +157.02(+1.86%)
Jul 25, 2013 7792 8447 7492 8425 2,233 +632.54(+8.12%)
Jul 24, 2013 7869 7940 7743 7792 674 -103.18(-1.31%)
Jul 23, 2013 7999 8075 7860 7896 855 -94.21(-1.18%)
Jul 22, 2013 8084 8102 7806 7990 1,525 -112.15(-1.38%)
Jul 19, 2013 8214 8223 7932 8102 762 -139.07(-1.69%)
Jul 18, 2013 8389 8470 8210 8241 882 -107.67(-1.29%)
Jul 17, 2013 8403 8537 8299 8349 1,384 -53.83(-0.64%)
Jul 16, 2013 8663 8717 8250 8403 1,244 -228.80(-2.65%)
Jul 15, 2013 8586 8726 8420 8631 1,674 +31.41(+0.37%)
Jul 12, 2013 8326 8828 8326 8600 1,304 +215.33(+2.57%)
Jul 11, 2013 8048 8434 8030 8385 1,166 +412.73(+5.18%)
Jul 10, 2013 7905 8160 7828 7972 1,748 +76.26(+0.97%)
Jul 09, 2013 8546 8546 7685 7896 2,978 -610.11(-7.17%)
Jul 08, 2013 8613 8663 8313 8506 1,175 -201.88(-2.32%)
Jul 05, 2013 8972 8972 8537 8708 534 -125.61(-1.42%)
Jul 03, 2013 8761 8840 8573 8833 343 +26.91(+0.31%)
Jul 02, 2013 9174 9192 8712 8806 789 -323.00(-3.54%)
Jul 01, 2013 9107 9376 8972 9129 1,457 +161.50(+1.80%)
Jun 28, 2013 9062 9228 8847 8968 1,019 +143.56(+1.63%)
Jun 26, 2013 9004 9049 8470 8824 1,782 +367.86(+4.35%)
Jun 25, 2013 9049 9268 8353 8456 2,337 -515.90(-5.75%)
Jun 24, 2013 9641 9645 8878 8972 1,915 -879.29(-8.93%)
Jun 21, 2013 9937 10000 9542 9852 2,574 -26.91(-0.27%)
Jun 20, 2013 10026 10246 9780 9878 2,061 -332.02(-3.25%)
Jun 19, 2013 10233 10305 10026 10210 951 -49.30(-0.48%)
Jun 18, 2013 10439 10471 9941 10260 1,321 -201.90(-1.93%)
Jun 17, 2013 11112 11112 10354 10462 1,609 -529.30(-4.82%)
Jun 14, 2013 11215 11215 10929 10991 597 -62.90(-0.57%)
Jun 13, 2013 10919 11103 10776 11054 661 +103.20(+0.94%)
Jun 12, 2013 11242 11462 10767 10951 1,401 -215.30(-1.93%)
Jun 11, 2013 10915 11260 10659 11166 702 +44.90(+0.40%)
Jun 10, 2013 11180 11776 11081 11121 2,454 +13.40(+0.12%)
Jun 07, 2013 10682 11121 10583 11108 1,257 +466.60(+4.38%)
Jun 06, 2013 10426 10686 10345 10641 1,382 +296.10(+2.86%)
Jun 05, 2013 10394 10704 10197 10345 1,363 -18.00(-0.17%)
Jun 04, 2013 10547 10547 10161 10363 1,574 -403.70(-3.75%)
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.