Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

4.130 -0.470 (-10.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2009 0.1654 0.1779 0.1619 0.1756 197,570 -0.01(-3.14%)
Jun 29, 2009 0.1596 0.1813 0.1551 0.1813 235,506 +0.03(+17.78%)
Jun 26, 2009 0.1904 0.1904 0.1539 0.1539 1,506,562 -0.03(-18.18%)
Jun 25, 2009 0.1904 0.1904 0.1836 0.1882 88,604 -0.00(-0.60%)
Jun 24, 2009 0.1825 0.1904 0.1790 0.1893 117,998 +0.00(+2.47%)
Jun 23, 2009 0.1927 0.1927 0.1836 0.1847 241,153 -0.01(-6.90%)
Jun 22, 2009 0.1939 0.1984 0.1824 0.1984 173,630 +0.01(+5.45%)
Jun 19, 2009 0.1939 0.1939 0.1825 0.1882 146,446 +0.00(+1.85%)
Jun 18, 2009 0.1836 0.1904 0.1711 0.1847 73,424 +0.00(+0.00%)
Jun 17, 2009 0.1654 0.1847 0.1654 0.1847 224,211 +0.03(+19.12%)
Jun 16, 2009 0.1608 0.1664 0.1551 0.1551 71,609 -0.01(-4.23%)
Jun 15, 2009 0.1654 0.1688 0.1608 0.1619 53,492 +0.00(+1.43%)
Jun 12, 2009 0.1654 0.1711 0.1596 0.1596 139,597 +0.00(+1.45%)
Jun 11, 2009 0.1882 0.1882 0.1437 0.1574 577,015 -0.03(-13.75%)
Jun 10, 2009 0.1825 0.1825 0.1711 0.1825 327,092 +0.01(+4.57%)
Jun 09, 2009 0.1713 0.1768 0.1711 0.1745 71,030 +0.00(+2.00%)
Jun 08, 2009 0.1768 0.1779 0.1711 0.1711 150,620 -0.00(-0.66%)
Jun 05, 2009 0.1756 0.1768 0.1711 0.1722 185,030 -0.01(-3.81%)
Jun 04, 2009 0.1722 0.1825 0.1711 0.1790 261,060 +0.01(+3.96%)
Jun 03, 2009 0.1722 0.1733 0.1711 0.1722 244,661 -0.01(-3.21%)
Jun 02, 2009 0.1711 0.1882 0.1688 0.1779 664,672 +0.01(+5.41%)
Jun 01, 2009 0.1836 0.1893 0.1688 0.1688 728,863 -0.02(-9.76%)
May 29, 2009 0.1984 0.1984 0.1676 0.1870 247,327 +0.01(+3.80%)
May 28, 2009 0.1813 0.1813 0.1756 0.1802 62,261 +0.00(+2.60%)
May 27, 2009 0.1859 0.2224 0.1756 0.1756 315,692 -0.01(-4.35%)
May 26, 2009 0.2110 0.2110 0.1779 0.1836 365,975 -0.01(-4.73%)
May 22, 2009 0.1836 0.1973 0.1768 0.1927 347,384 +0.01(+3.68%)
May 21, 2009 0.1825 0.1882 0.1825 0.1859 64,892 +0.00(+1.87%)
May 20, 2009 0.1870 0.2053 0.1825 0.1825 192,046 -0.00(-1.84%)
May 19, 2009 0.1745 0.1939 0.1654 0.1859 327,969 -0.01(-4.12%)
May 18, 2009 0.1882 0.2258 0.1859 0.1939 667,075 +0.02(+11.11%)
May 15, 2009 0.1779 0.1790 0.1380 0.1745 2,008,908 -0.00(-0.65%)
May 14, 2009 0.1790 0.1927 0.1722 0.1756 203,349 +0.00(+0.00%)
May 13, 2009 0.1813 0.1813 0.1653 0.1756 256,149 +0.01(+6.21%)
May 12, 2009 0.1893 0.1922 0.1654 0.1654 446,301 -0.01(-7.64%)
May 11, 2009 0.2053 0.2281 0.1528 0.1790 2,186,906 -0.03(-12.29%)
May 08, 2009 0.1882 0.2110 0.1882 0.2041 270,714 +0.02(+11.88%)
May 07, 2009 0.1859 0.1904 0.1824 0.1825 250,870 +0.00(+1.27%)
May 06, 2009 0.1539 0.2167 0.1539 0.1802 849,764 +0.03(+17.04%)
May 05, 2009 0.1300 0.1539 0.1289 0.1539 757,319 +0.02(+15.38%)
May 04, 2009 0.1323 0.1334 0.1289 0.1334 324,461 +0.00(+1.74%)
May 01, 2009 0.1334 0.1334 0.1277 0.1311 157,407 +0.00(+1.77%)
Apr 30, 2009 0.1300 0.1311 0.1197 0.1289 134,169 -0.00(-0.88%)
Apr 29, 2009 0.1311 0.1311 0.1277 0.1300 535,010 -0.00(-1.72%)
Apr 28, 2009 0.1311 0.1323 0.1277 0.1323 821,361 +0.00(+2.65%)
Apr 27, 2009 0.1277 0.1323 0.1254 0.1289 316,586 +0.00(+2.73%)
Apr 24, 2009 0.1311 0.1311 0.1243 0.1254 289,823 -0.00(-2.65%)
Apr 23, 2009 0.1368 0.1368 0.1243 0.1289 261,410 -0.00(-2.59%)
Apr 22, 2009 0.1277 0.1323 0.1209 0.1323 18,415 +0.01(+5.45%)
Apr 21, 2009 0.1289 0.1368 0.1254 0.1254 282,895 +0.00(+0.00%)
Apr 20, 2009 0.1346 0.1346 0.1254 0.1254 251,633 -0.00(-2.65%)
Apr 17, 2009 0.1323 0.1323 0.1277 0.1289 131,406 -0.00(-1.74%)
Apr 16, 2009 0.1368 0.1368 0.1300 0.1311 109,615 -0.00(-1.71%)
Apr 15, 2009 0.1346 0.1368 0.1311 0.1334 60,507 +0.00(+0.86%)
Apr 14, 2009 0.1311 0.1334 0.1311 0.1323 28,500 +0.00(+3.57%)
Apr 13, 2009 0.1343 0.1346 0.1277 0.1277 67,812 -0.00(-2.61%)
Apr 09, 2009 0.1334 0.1334 0.1311 0.1311 209,584 -0.00(-2.29%)
Apr 08, 2009 0.1311 0.1346 0.1311 0.1342 37,883 -0.00(-0.25%)
Apr 07, 2009 0.1368 0.1368 0.1277 0.1346 76,730 +0.00(+1.72%)
Apr 06, 2009 0.1346 0.1346 0.1311 0.1323 203,095 +0.00(+0.87%)
Apr 03, 2009 0.1334 0.1346 0.1311 0.1311 86,683 -0.00(-2.54%)
Apr 02, 2009 0.1391 0.1414 0.1346 0.1346 209,146 -0.00(-2.48%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.