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, 2020 6.440 6.880 6.320 6.650 1,563,400 +0.20(+3.10%)
May 28, 2020 7.500 7.580 6.300 6.450 1,600,116 -1.09(-14.46%)
May 27, 2020 7.300 7.555 7.240 7.540 1,073,613 +0.24(+3.29%)
May 26, 2020 7.500 7.790 7.200 7.300 1,361,740 +0.11(+1.53%)
May 22, 2020 6.680 7.190 6.680 7.190 850,000 +0.38(+5.58%)
May 21, 2020 6.510 7.090 6.470 6.810 1,358,513 +0.36(+5.58%)
May 20, 2020 6.110 6.470 6.110 6.450 664,437 +0.45(+7.50%)
May 19, 2020 6.250 6.350 5.850 6.000 1,225,970 -0.40(-6.25%)
May 18, 2020 6.000 6.480 6.000 6.400 1,125,138 +0.57(+9.78%)
May 15, 2020 5.990 6.160 5.760 5.830 1,215,700 -1.20(-17.07%)
May 14, 2020 7.040 7.100 6.720 7.030 925,950 +0.05(+0.72%)
May 13, 2020 6.950 7.250 6.750 6.980 821,142 +0.07(+1.01%)
May 12, 2020 6.890 7.280 6.827 6.910 875,755 -0.11(-1.57%)
May 11, 2020 6.790 7.150 6.750 7.020 968,190 +0.43(+6.53%)
May 08, 2020 5.700 6.692 5.700 6.590 1,978,700 +1.05(+18.95%)
May 07, 2020 5.590 5.680 5.500 5.540 178,171 -0.02(-0.36%)
May 06, 2020 5.550 5.770 5.470 5.560 320,480 +0.01(+0.18%)
May 05, 2020 5.460 5.630 5.400 5.550 366,589 +0.17(+3.16%)
May 04, 2020 5.220 5.530 5.070 5.380 431,979 +0.18(+3.46%)
May 01, 2020 5.550 5.555 4.550 5.200 1,657,000 -0.36(-6.47%)
Apr 30, 2020 5.770 5.830 5.560 5.560 414,231 -0.30(-5.12%)
Apr 29, 2020 5.950 6.000 5.780 5.860 392,269 +0.11(+1.91%)
Apr 28, 2020 6.010 6.100 5.720 5.750 370,821 -0.21(-3.52%)
Apr 27, 2020 5.680 6.030 5.680 5.960 532,722 +0.22(+3.83%)
Apr 24, 2020 5.650 5.830 5.490 5.740 658,800 +0.11(+1.95%)
Apr 23, 2020 5.870 5.940 5.600 5.630 533,915 -0.26(-4.41%)
Apr 22, 2020 5.680 5.890 5.610 5.890 389,638 +0.23(+4.06%)
Apr 21, 2020 5.550 5.800 5.550 5.660 414,742 -0.06(-1.05%)
Apr 20, 2020 5.500 5.940 5.478 5.720 594,351 +0.05(+0.88%)
Apr 17, 2020 5.470 5.790 5.390 5.670 696,500 +0.26(+4.81%)
Apr 16, 2020 5.460 5.490 5.250 5.410 342,694 +0.03(+0.56%)
Apr 15, 2020 5.400 5.450 5.170 5.380 241,797 -0.07(-1.28%)
Apr 14, 2020 5.370 5.500 5.320 5.450 276,311 +0.12(+2.25%)
Apr 13, 2020 5.240 5.380 5.080 5.330 265,357 +0.06(+1.14%)
Apr 09, 2020 5.210 5.300 5.060 5.270 360,600 +0.10(+1.93%)
Apr 08, 2020 5.050 5.210 4.970 5.170 292,862 +0.17(+3.40%)
Apr 07, 2020 5.400 5.400 4.970 5.000 388,214 -0.31(-5.84%)
Apr 06, 2020 5.170 5.340 5.080 5.310 350,314 +0.30(+5.99%)
Apr 03, 2020 5.030 5.110 4.870 5.010 249,600 -0.08(-1.57%)
Apr 02, 2020 5.010 5.128 4.860 5.090 353,987 +0.08(+1.60%)
Apr 01, 2020 5.280 5.390 4.950 5.010 453,819 -0.46(-8.41%)
Mar 31, 2020 5.460 5.690 5.340 5.470 439,963 -0.09(-1.62%)
Mar 30, 2020 5.450 5.610 5.270 5.560 305,179 +0.14(+2.58%)
Mar 27, 2020 5.300 5.500 5.200 5.420 276,100 -0.01(-0.18%)
Mar 26, 2020 5.100 5.480 5.100 5.430 555,090 +0.36(+7.10%)
Mar 25, 2020 5.290 5.470 5.060 5.070 428,006 -0.25(-4.70%)
Mar 24, 2020 5.340 5.420 4.900 5.320 611,052 +0.31(+6.19%)
Mar 23, 2020 5.260 5.410 4.810 5.010 804,792 -0.22(-4.21%)
Mar 20, 2020 5.620 5.750 5.150 5.230 677,700 -0.40(-7.10%)
Mar 19, 2020 5.200 5.660 5.020 5.630 694,416 +0.39(+7.44%)
Mar 18, 2020 5.500 5.880 5.160 5.240 768,190 -0.56(-9.66%)
Mar 17, 2020 5.690 5.930 5.160 5.800 848,551 +0.46(+8.61%)
Mar 16, 2020 5.700 6.000 5.230 5.340 997,073 -0.70(-11.59%)
Mar 13, 2020 5.640 7.320 5.550 6.040 2,926,500 +0.65(+12.06%)
Mar 12, 2020 4.800 6.050 4.680 5.390 1,503,857 +0.16(+3.06%)
Mar 11, 2020 5.190 5.390 5.070 5.230 436,987 -0.06(-1.13%)
Mar 10, 2020 5.360 5.498 5.150 5.290 371,322 +0.01(+0.19%)
Mar 09, 2020 5.460 5.640 5.000 5.280 546,852 -0.47(-8.17%)
Mar 06, 2020 5.830 6.038 5.530 5.750 535,400 -0.16(-2.71%)
Mar 05, 2020 5.650 5.980 5.540 5.910 323,421 +0.18(+3.14%)
Mar 04, 2020 5.500 5.730 5.422 5.730 280,556 +0.33(+6.11%)
Mar 03, 2020 5.650 5.850 5.335 5.400 461,861 -0.21(-3.74%)
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.