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 )

4.660 -0.060 (-1.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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, 2011 3.324 3.409 3.257 3.300 6,047,761 -0.05(-1.40%)
Jun 29, 2011 3.455 3.478 3.285 3.347 10,367,643 -0.04(-1.05%)
Jun 28, 2011 3.255 3.393 3.255 3.382 9,615,427 +0.13(+4.07%)
Jun 27, 2011 3.282 3.347 3.194 3.250 8,191,566 +0.03(+0.92%)
Jun 24, 2011 3.170 3.249 3.129 3.220 10,958,741 +0.07(+2.36%)
Jun 23, 2011 3.040 3.149 2.981 3.146 5,494,993 +0.07(+2.37%)
Jun 22, 2011 3.127 3.256 3.060 3.073 11,439,804 -0.06(-1.82%)
Jun 21, 2011 2.975 3.151 2.966 3.130 11,373,544 +0.17(+5.90%)
Jun 20, 2011 2.961 2.999 2.938 2.956 6,386,473 -0.06(-1.97%)
Jun 17, 2011 3.079 3.120 2.989 3.015 6,972,354 -0.03(-1.01%)
Jun 16, 2011 3.021 3.162 2.965 3.046 6,473,920 +0.02(+0.56%)
Jun 15, 2011 3.031 3.129 2.995 3.029 6,785,113 -0.07(-2.35%)
Jun 14, 2011 3.160 3.250 3.083 3.102 12,131,968 -0.00(-0.07%)
Jun 13, 2011 3.057 3.163 3.052 3.104 8,144,028 +0.06(+2.10%)
Jun 10, 2011 3.009 3.096 2.999 3.040 5,798,364 -0.03(-0.82%)
Jun 09, 2011 3.077 3.136 2.989 3.065 6,830,222 +0.07(+2.24%)
Jun 08, 2011 3.025 3.076 2.938 2.998 7,563,383 -0.05(-1.72%)
Jun 07, 2011 3.081 3.159 2.990 3.050 11,361,916 +0.10(+3.44%)
Jun 06, 2011 3.121 3.220 2.925 2.949 14,991,465 -0.20(-6.41%)
Jun 03, 2011 3.047 3.228 2.976 3.151 13,820,825 +0.70(+28.45%)
May 24, 2011 2.527 2.527 2.340 2.453 14,219,080 +0.01(+0.56%)
May 23, 2011 2.566 2.607 2.395 2.439 14,973,015 -0.23(-8.63%)
May 20, 2011 2.646 2.708 2.600 2.670 6,798,039 +0.04(+1.56%)
May 19, 2011 2.747 2.765 2.600 2.629 9,277,838 -0.09(-3.23%)
May 18, 2011 2.660 2.790 2.660 2.716 5,465,362 +0.05(+1.88%)
May 17, 2011 2.554 2.703 2.536 2.666 9,812,568 +0.13(+5.03%)
May 16, 2011 2.655 2.682 2.536 2.538 8,109,065 -0.16(-5.76%)
May 13, 2011 2.851 2.851 2.682 2.694 5,454,058 -0.14(-4.87%)
May 12, 2011 2.746 2.876 2.730 2.831 5,996,531 +0.05(+1.72%)
May 11, 2011 2.805 2.859 2.722 2.784 8,712,029 -0.11(-3.90%)
May 10, 2011 2.853 2.971 2.853 2.896 11,443,908 +0.05(+1.80%)
May 09, 2011 2.733 2.882 2.716 2.845 9,685,186 +0.14(+5.14%)
May 06, 2011 2.646 2.764 2.590 2.706 9,562,794 +0.12(+4.58%)
May 05, 2011 2.659 2.665 2.550 2.587 8,781,087 -0.02(-0.92%)
May 04, 2011 2.624 2.728 2.554 2.611 8,918,992 -0.02(-0.69%)
May 03, 2011 2.800 2.818 2.619 2.630 12,440,382 -0.20(-7.13%)
May 02, 2011 2.825 2.835 2.794 2.831 7,868,736 -0.06(-2.05%)
Apr 29, 2011 2.999 3.020 2.862 2.891 9,549,087 -0.11(-3.65%)
Apr 28, 2011 2.952 3.048 2.881 3.000 19,161,998 +0.21(+7.61%)
Apr 27, 2011 2.774 2.839 2.594 2.788 11,985,724 +0.06(+2.22%)
Apr 26, 2011 3.082 3.164 2.680 2.728 29,105,332 -0.31(-10.14%)
Apr 25, 2011 3.083 3.089 2.967 3.036 14,572,305 +0.17(+5.80%)
Apr 21, 2011 2.881 2.974 2.699 2.869 17,376,398 +0.02(+0.60%)
Apr 20, 2011 2.881 2.942 2.798 2.852 14,820,676 +0.03(+1.13%)
Apr 19, 2011 2.575 2.901 2.527 2.820 26,368,832 +0.31(+12.41%)
Apr 18, 2011 2.608 2.608 2.440 2.509 10,077,477 -0.10(-3.80%)
Apr 15, 2011 2.591 2.615 2.543 2.608 7,135,365 +0.01(+0.57%)
Apr 14, 2011 2.543 2.663 2.522 2.593 9,204,430 -0.02(-0.74%)
Apr 13, 2011 2.586 2.697 2.363 2.613 27,920,294 +0.14(+5.53%)
Apr 12, 2011 2.819 2.819 2.395 2.476 41,379,668 -0.43(-14.93%)
Apr 11, 2011 3.186 3.272 2.909 2.910 23,750,866 -0.22(-7.17%)
Apr 08, 2011 3.176 3.177 3.024 3.135 16,235,898 +0.03(+0.88%)
Apr 07, 2011 2.977 3.143 2.820 3.107 29,616,806 +0.16(+5.29%)
Apr 06, 2011 3.077 3.294 2.793 2.951 63,530,572 -0.18(-5.89%)
Apr 05, 2011 2.738 3.218 2.646 3.136 69,084,320 +0.46(+17.27%)
Apr 04, 2011 2.496 2.709 2.436 2.674 30,498,702 +0.25(+10.35%)
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.