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 )

7.200 -0.030 (-0.41%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Jul 30, 2010 2759 2916 2692 2759 349 +67.29(+2.50%)
Jul 29, 2010 2790 2822 2642 2692 1,244 -71.77(-2.60%)
Jul 28, 2010 2763 2903 2741 2763 2 -103.18(-3.60%)
Jul 27, 2010 2916 2916 2759 2867 667 +0.00(+0.00%)
Jul 26, 2010 2916 3001 2719 2867 1,770 -26.92(-0.93%)
Jul 23, 2010 2638 2907 2615 2894 1,589 +251.22(+9.51%)
Jul 22, 2010 2530 2642 2499 2642 783 +152.53(+6.13%)
Jul 21, 2010 2584 2611 2490 2490 577 -80.75(-3.14%)
Jul 20, 2010 2485 2602 2449 2571 721 +17.95(+0.70%)
Jul 19, 2010 2584 2584 2458 2553 621 -17.95(-0.70%)
Jul 16, 2010 2571 2629 2535 2571 591 -71.78(-2.72%)
Jul 15, 2010 2669 2674 2597 2642 482 -17.94(-0.67%)
Jul 14, 2010 2772 2772 2633 2660 0 -67.29(-2.47%)
Jul 13, 2010 2728 2867 2683 2728 6 -17.95(-0.65%)
Jul 12, 2010 2624 2795 2611 2746 896 +116.64(+4.44%)
Jul 09, 2010 2629 2629 2476 2629 462 +71.78(+2.81%)
Jul 08, 2010 2557 2683 2458 2557 1 +22.43(+0.88%)
Jul 07, 2010 2530 2575 2431 2535 789 +35.89(+1.44%)
Jul 06, 2010 2499 2705 2499 2499 3 -179.45(-6.70%)
Jul 02, 2010 2678 2723 2602 2678 692 -8.97(-0.33%)
Jul 01, 2010 2615 2705 2526 2687 699 +31.40(+1.18%)
Jun 30, 2010 2656 2714 2615 2656 5 -13.45(-0.50%)
Jun 29, 2010 2741 2741 2611 2669 1,249 +0.00(+0.00%)
Jun 25, 2010 -1476 -1478 -1390 -1476 4,294,951,311 +0.00(+0.00%)
Jun 24, 2010 -1461 -1469 -1399 -1406 4,294,964,850 +0.00(+0.00%)
Jun 23, 2010 -1450 -1485 -1423 -1450 4,294,963,275 +0.00(+0.00%)
Jun 22, 2010 -1388 -1441 -1364 -1434 4,294,964,280 +0.00(+0.00%)
Jun 21, 2010 -1489 -1489 -1337 -1364 4,294,965,328 +0.00(+0.00%)
Jun 18, 2010 -1441 -1509 -1406 -1441 4,294,965,739 +0.00(+0.00%)
Jun 17, 2010 -1406 -1507 -1406 -1485 4,294,961,794 +0.00(+0.00%)
Jun 16, 2010 -1357 -1432 -1322 -1395 4,294,963,329 +0.00(+0.00%)
Jun 15, 2010 -1320 -1375 -1320 -1368 4,294,965,311 +0.00(+0.00%)
Jun 14, 2010 -1320 -1342 -1307 -1315 4,294,965,732 +0.00(+0.00%)
Jun 11, 2010 -1221 -1304 -1221 -1304 4,294,965,796 +0.00(+0.00%)
Jun 10, 2010 -1210 -1252 -1175 -1247 4,294,966,311 +0.00(+0.00%)
Jun 09, 2010 -1166 -1208 -1166 -1188 4,294,966,400 +0.00(+0.00%)
Jun 08, 2010 -1142 -1175 -1115 -1150 4,294,966,011 +0.00(+0.00%)
Jun 07, 2010 -1208 -1249 -1144 -1152 4,294,965,533 +0.00(+0.00%)
Jun 04, 2010 -1227 -1338 -1227 -1227 4,294,965,675 +0.00(+0.00%)
Jun 03, 2010 -1278 -1318 -1247 -1311 4,294,966,156 +0.00(+0.00%)
Jun 02, 2010 -1304 -1315 -1245 -1269 4,294,966,370 +0.00(+0.00%)
Jun 01, 2010 -1318 -1353 -1269 -1282 4,294,966,316 +0.00(+0.00%)
May 28, 2010 -1348 -1353 -1234 -1348 4,294,965,861 +0.00(+0.00%)
May 27, 2010 -1214 -1326 -1194 -1302 4,294,965,531 +0.00(+0.00%)
May 26, 2010 -1219 -1232 -1179 -1186 4,294,966,269 +0.00(+0.00%)
May 25, 2010 -1179 -1199 -1164 -1177 4,294,965,810 +0.00(+0.00%)
May 24, 2010 -1260 -1271 -1190 -1197 4,294,966,401 +0.00(+0.00%)
May 21, 2010 -1188 -1282 -1157 -1254 4,294,966,250 +0.00(+0.00%)
May 20, 2010 -1236 -1265 -1205 -1216 4,294,967,274 +0.00(+0.00%)
May 19, 2010 -1320 -1344 -1278 -1302 4,294,965,165 +0.00(+0.00%)
May 18, 2010 -1351 -1384 -1276 -1342 4,294,967,294 +0.00(+0.00%)
May 17, 2010 -1507 -1560 -1342 -1344 4,294,953,100 +0.00(+0.00%)
May 14, 2010 -1348 -1428 -1245 -1348 4,294,963,659 +0.00(+0.00%)
May 13, 2010 -1223 -1320 -1212 -1269 4,294,965,594 +0.00(+0.00%)
May 12, 2010 -1232 -1265 -1170 -1199 4,294,965,708 +0.00(+0.00%)
May 11, 2010 -1194 -1252 -1194 -1249 4,294,967,269 +0.00(+0.00%)
May 10, 2010 -1113 -1144 -1106 -1137 4,294,966,552 +0.00(+0.00%)
May 07, 2010 -1100 -1120 -1078 -1100 4,294,966,526 +0.00(+0.00%)
May 06, 2010 -1150 -1197 -886.44 -1106 4,294,965,674 +0.00(+0.00%)
May 05, 2010 -1166 -1188 -1155 -1166 4,294,966,561 +0.00(+0.00%)
May 04, 2010 -1192 -1219 -1177 -1201 4,294,966,226 +0.00(+0.00%)
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.