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:

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

Historical Prices

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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.