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: 6:30 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 24, 2011 9941 9941 9206 9650 3,614 +53.83(+0.56%)
May 23, 2011 10094 10255 9421 9596 3,806 -906.24(-8.63%)
May 20, 2011 10410 10655 10228 10502 1,728 +161.50(+1.56%)
May 19, 2011 10807 10879 10228 10341 2,358 -345.40(-3.23%)
May 18, 2011 10466 10975 10466 10686 1,389 +197.40(+1.88%)
May 17, 2011 10049 10632 9977 10489 2,494 +502.45(+5.03%)
May 16, 2011 10444 10551 9977 9986 2,061 -610.15(-5.76%)
May 13, 2011 11215 11215 10551 10596 1,386 -542.80(-4.87%)
May 12, 2011 10803 11314 10740 11139 1,524 +188.40(+1.72%)
May 11, 2011 11036 11247 10708 10951 2,214 -444.10(-3.90%)
May 10, 2011 11224 11686 11224 11395 2,908 +201.90(+1.80%)
May 09, 2011 10753 11336 10686 11193 2,461 +547.30(+5.14%)
May 06, 2011 10408 10874 10188 10646 2,430 +466.50(+4.58%)
May 05, 2011 10462 10484 10031 10179 2,232 -94.20(-0.92%)
May 04, 2011 10323 10731 10049 10273 2,267 -71.70(-0.69%)
May 03, 2011 11014 11087 10305 10345 3,162 -794.10(-7.13%)
May 02, 2011 11113 11152 10991 11139 2,000 -233.30(-2.05%)
Apr 29, 2011 11799 11879 11260 11372 2,427 -430.60(-3.65%)
Apr 28, 2011 11615 11992 11332 11803 4,870 +834.40(+7.61%)
Apr 27, 2011 10915 11170 10206 10969 3,046 +237.70(+2.22%)
Apr 26, 2011 12126 12449 10542 10731 7,398 -1211.20(-10.14%)
Apr 25, 2011 12130 12153 11673 11942 3,704 +655.00(+5.80%)
Apr 21, 2011 11332 11700 10619 11287 4,416 +67.30(+0.60%)
Apr 20, 2011 11332 11574 11009 11220 3,767 +125.60(+1.13%)
Apr 19, 2011 10130 11413 9941 11094 6,702 +1224.69(+12.41%)
Apr 18, 2011 10260 10260 9600 9870 2,561 -390.29(-3.80%)
Apr 15, 2011 10192 10287 10004 10260 1,813 +58.30(+0.57%)
Apr 14, 2011 10004 10475 9923 10202 2,339 -76.30(-0.74%)
Apr 13, 2011 10175 10610 9295 10278 7,097 +538.39(+5.53%)
Apr 12, 2011 11090 11090 9421 9739 10,518 -1709.19(-14.93%)
Apr 11, 2011 12534 12871 11444 11449 6,037 -883.80(-7.17%)
Apr 08, 2011 12494 12498 11897 12332 4,127 +107.70(+0.88%)
Apr 07, 2011 11713 12364 11094 12225 7,528 +614.60(+5.29%)
Apr 06, 2011 12104 12960 10987 11610 16,149 -726.80(-5.89%)
Apr 05, 2011 10771 12660 10408 12337 17,560 +1816.90(+17.27%)
Apr 04, 2011 9820 10659 9582 10520 7,752 +986.95(+10.35%)
Apr 01, 2011 9125 9582 8820 9533 5,815 +601.14(+6.73%)
Mar 31, 2011 9044 9600 8815 8932 7,231 -273.65(-2.97%)
Mar 30, 2011 9206 9206 9206 9206 13,072 +551.79(+6.38%)
Mar 29, 2011 7626 8856 7622 8654 10,289 +1233.69(+16.63%)
Mar 28, 2011 7236 7523 7093 7420 2,279 +224.31(+3.12%)
Mar 25, 2011 6868 7703 6868 7196 5,191 +287.11(+4.16%)
Mar 24, 2011 6451 6909 6316 6909 4,045 +457.59(+7.09%)
Mar 23, 2011 6168 6482 6110 6451 1,514 +264.68(+4.28%)
Mar 22, 2011 5931 6204 5908 6186 1,279 +174.96(+2.91%)
Mar 21, 2011 5850 6052 5836 6011 1,531 +417.21(+7.46%)
Mar 18, 2011 5653 5823 5594 5594 1,770 -17.94(-0.32%)
Mar 17, 2011 5787 5868 5608 5612 909 -89.73(-1.57%)
Mar 16, 2011 5877 5877 5608 5702 1,096 +8.98(+0.16%)
Mar 15, 2011 5621 5729 5594 5693 1,203 +67.29(+1.20%)
Mar 14, 2011 5540 5724 5482 5626 600 +85.23(+1.54%)
Mar 11, 2011 5558 5603 5491 5540 572 -49.34(-0.88%)
Mar 10, 2011 5679 5832 5518 5590 1,012 -242.25(-4.15%)
Mar 09, 2011 5828 5985 5720 5832 1,126 +17.94(+0.31%)
Mar 08, 2011 5747 5832 5617 5814 595 +85.24(+1.49%)
Mar 07, 2011 5985 5985 5612 5729 879 -112.16(-1.92%)
Mar 04, 2011 5742 6034 5563 5841 1,944 +255.71(+4.58%)
Mar 03, 2011 5365 5639 5343 5585 1,234 +309.55(+5.87%)
Mar 02, 2011 5253 5410 5181 5276 811 +103.18(+1.99%)
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.