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 )

6.370 +0.100 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 1.740 1.740 1.470 1.640 28,204 +0.06(+3.80%)
May 28, 2009 1.590 1.590 1.540 1.580 7,100 +0.04(+2.60%)
May 27, 2009 1.630 1.950 1.540 1.540 36,000 -0.07(-4.35%)
May 26, 2009 1.850 1.850 1.560 1.610 41,734 -0.08(-4.73%)
May 22, 2009 1.610 1.730 1.550 1.690 39,614 +0.06(+3.68%)
May 21, 2009 1.600 1.650 1.600 1.630 7,400 +0.03(+1.87%)
May 20, 2009 1.640 1.800 1.600 1.600 21,900 -0.03(-1.84%)
May 19, 2009 1.530 1.700 1.450 1.630 37,400 -0.07(-4.12%)
May 18, 2009 1.650 1.980 1.630 1.700 76,070 +0.17(+11.11%)
May 15, 2009 1.560 1.570 1.210 1.530 229,086 -0.01(-0.65%)
May 14, 2009 1.570 1.690 1.510 1.540 23,189 +0.00(+0.00%)
May 13, 2009 1.590 1.590 1.450 1.540 29,210 +0.09(+6.21%)
May 12, 2009 1.660 1.685 1.450 1.450 50,894 -0.12(-7.64%)
May 11, 2009 1.800 2.000 1.340 1.570 249,384 -0.22(-12.29%)
May 08, 2009 1.650 1.850 1.650 1.790 30,871 +0.19(+11.87%)
May 07, 2009 1.630 1.670 1.600 1.600 28,608 +0.02(+1.27%)
May 06, 2009 1.350 1.900 1.350 1.580 96,903 +0.23(+17.04%)
May 05, 2009 1.140 1.350 1.130 1.350 86,361 +0.18(+15.38%)
May 04, 2009 1.160 1.170 1.130 1.170 37,000 +0.02(+1.74%)
May 01, 2009 1.170 1.170 1.120 1.150 17,950 +0.02(+1.77%)
Apr 30, 2009 1.140 1.150 1.050 1.130 15,300 -0.01(-0.88%)
Apr 29, 2009 1.150 1.150 1.120 1.140 61,010 -0.02(-1.72%)
Apr 28, 2009 1.150 1.160 1.120 1.160 93,664 +0.03(+2.65%)
Apr 27, 2009 1.120 1.160 1.100 1.130 36,102 +0.03(+2.73%)
Apr 24, 2009 1.150 1.150 1.090 1.100 33,050 -0.03(-2.65%)
Apr 23, 2009 1.200 1.200 1.090 1.130 29,810 -0.03(-2.59%)
Apr 22, 2009 1.120 1.160 1.060 1.160 2,100 +0.06(+5.45%)
Apr 21, 2009 1.130 1.200 1.100 1.100 32,260 +0.00(+0.00%)
Apr 20, 2009 1.180 1.180 1.100 1.100 28,695 -0.03(-2.65%)
Apr 17, 2009 1.160 1.160 1.120 1.130 14,985 -0.02(-1.74%)
Apr 16, 2009 1.200 1.200 1.140 1.150 12,500 -0.02(-1.71%)
Apr 15, 2009 1.180 1.200 1.150 1.170 6,900 +0.01(+0.86%)
Apr 14, 2009 1.150 1.170 1.150 1.160 3,250 +0.04(+3.57%)
Apr 13, 2009 1.178 1.180 1.120 1.120 7,733 -0.03(-2.61%)
Apr 09, 2009 1.170 1.170 1.150 1.150 23,900 -0.03(-2.29%)
Apr 08, 2009 1.150 1.180 1.150 1.177 4,320 -0.00(-0.25%)
Apr 07, 2009 1.200 1.200 1.120 1.180 8,750 +0.02(+1.72%)
Apr 06, 2009 1.180 1.180 1.150 1.160 23,160 +0.01(+0.87%)
Apr 03, 2009 1.170 1.180 1.150 1.150 9,885 -0.03(-2.54%)
Apr 02, 2009 1.220 1.240 1.180 1.180 23,850 -0.03(-2.48%)
Apr 01, 2009 1.250 1.260 1.160 1.210 39,700 -0.02(-1.31%)
Mar 31, 2009 1.140 1.340 1.140 1.226 14,300 +0.11(+9.46%)
Mar 30, 2009 1.100 1.130 1.100 1.120 27,518 -0.06(-5.08%)
Mar 26, 2009 1.190 1.210 1.180 1.180 17,300 -0.03(-2.48%)
Mar 25, 2009 1.104 1.230 1.104 1.210 49,932 +0.12(+11.01%)
Mar 24, 2009 1.110 1.110 1.090 1.090 8,449 -0.01(-0.91%)
Mar 23, 2009 1.110 1.120 1.100 1.100 9,049 -0.10(-8.33%)
Mar 20, 2009 1.160 1.200 1.150 1.200 6,350 +0.10(+9.09%)
Mar 19, 2009 1.150 1.180 1.100 1.100 8,600 -0.05(-4.36%)
Mar 18, 2009 1.160 1.160 1.150 1.150 2,600 -0.04(-3.35%)
Mar 17, 2009 1.220 1.300 1.190 1.190 13,629 +0.00(+0.00%)
Mar 16, 2009 1.200 1.240 1.190 1.190 16,414 -0.01(-0.83%)
Mar 13, 2009 1.240 1.300 1.172 1.200 0 -0.03(-2.12%)
Mar 12, 2009 1.200 1.251 1.150 1.226 55,416 +0.01(+0.49%)
Mar 11, 2009 1.290 1.300 1.220 1.220 1,950 +0.00(+0.00%)
Mar 10, 2009 1.180 1.260 1.150 1.220 19,270 +0.04(+3.39%)
Mar 09, 2009 1.150 1.200 1.080 1.180 11,316 +0.03(+2.61%)
Mar 06, 2009 1.190 1.200 1.150 1.150 0 -0.01(-0.85%)
Mar 05, 2009 1.190 1.190 1.140 1.160 900 +0.01(+0.86%)
Mar 04, 2009 1.200 1.200 1.149 1.150 7,510 -0.10(-7.95%)
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.