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

Vonage Holdings (NY: VG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2006 7.800 7.810 6.810 6.880 2,032,400 -0.57(-7.65%)
Oct 30, 2006 7.310 7.460 7.300 7.450 319,800 +0.13(+1.78%)
Oct 27, 2006 7.620 7.620 7.300 7.320 176,900 -0.17(-2.27%)
Oct 26, 2006 7.350 7.540 7.260 7.490 241,700 +0.17(+2.32%)
Oct 25, 2006 7.390 7.440 7.260 7.320 285,300 -0.07(-0.95%)
Oct 24, 2006 7.510 7.570 7.320 7.390 246,900 -0.16(-2.12%)
Oct 23, 2006 7.500 7.710 7.460 7.550 218,200 +0.07(+0.94%)
Oct 20, 2006 7.710 7.710 7.340 7.480 340,200 -0.21(-2.73%)
Oct 19, 2006 7.600 7.790 7.580 7.690 418,100 +0.04(+0.52%)
Oct 18, 2006 7.740 7.800 7.650 7.650 265,300 -0.04(-0.52%)
Oct 17, 2006 7.580 7.890 7.430 7.690 809,800 +0.06(+0.79%)
Oct 16, 2006 7.270 7.680 7.250 7.630 594,300 +0.36(+4.95%)
Oct 13, 2006 7.210 7.310 7.180 7.270 201,400 +0.06(+0.83%)
Oct 12, 2006 7.180 7.300 7.120 7.210 364,700 +0.13(+1.84%)
Oct 11, 2006 7.350 7.370 7.080 7.080 427,300 -0.26(-3.54%)
Oct 10, 2006 7.070 7.850 7.010 7.340 1,603,700 +0.26(+3.67%)
Oct 09, 2006 6.990 7.160 6.950 7.080 352,100 +0.08(+1.14%)
Oct 06, 2006 7.000 7.080 6.910 7.000 312,000 +0.01(+0.14%)
Oct 05, 2006 7.250 7.300 6.950 6.990 615,500 -0.26(-3.59%)
Oct 04, 2006 7.130 7.440 7.100 7.250 542,500 +0.14(+1.97%)
Oct 03, 2006 7.030 7.230 7.020 7.110 368,900 +0.09(+1.28%)
Oct 02, 2006 7.130 7.190 7.000 7.020 462,300 +0.14(+2.03%)
Sep 29, 2006 6.760 7.000 6.731 6.880 539,400 +0.16(+2.38%)
Sep 28, 2006 6.770 6.830 6.630 6.720 411,500 -0.05(-0.74%)
Sep 27, 2006 6.950 6.960 6.760 6.770 487,300 -0.18(-2.59%)
Sep 26, 2006 7.000 7.050 6.950 6.950 346,200 -0.04(-0.57%)
Sep 25, 2006 7.040 7.300 6.920 6.990 1,070,600 -0.15(-2.10%)
Sep 22, 2006 7.040 7.210 7.030 7.140 275,200 +0.07(+0.99%)
Sep 21, 2006 7.259 7.259 7.010 7.070 807,700 -0.07(-0.98%)
Sep 20, 2006 7.220 7.300 7.100 7.140 373,600 -0.06(-0.83%)
Sep 19, 2006 7.310 7.370 7.150 7.200 365,800 -0.06(-0.83%)
Sep 18, 2006 7.410 7.420 7.170 7.260 513,400 -0.04(-0.55%)
Sep 15, 2006 7.360 7.450 7.100 7.300 964,300 -0.02(-0.27%)
Sep 14, 2006 7.790 7.790 7.220 7.320 1,007,000 -0.48(-6.15%)
Sep 13, 2006 7.560 7.870 7.500 7.800 793,400 +0.25(+3.31%)
Sep 12, 2006 7.160 7.600 7.160 7.550 655,200 +0.33(+4.57%)
Sep 11, 2006 7.860 7.990 7.160 7.220 1,640,800 -0.64(-8.14%)
Sep 08, 2006 8.180 8.210 7.860 7.860 492,600 -0.22(-2.72%)
Sep 07, 2006 7.860 8.240 7.750 8.080 589,600 +0.15(+1.89%)
Sep 06, 2006 8.250 8.530 7.900 7.930 980,500 -0.31(-3.76%)
Sep 05, 2006 8.940 8.950 8.100 8.240 2,210,300 -0.66(-7.42%)
Sep 01, 2006 8.560 9.070 8.500 8.900 2,045,300 +0.39(+4.58%)
Aug 31, 2006 8.180 8.530 8.180 8.510 1,689,800 +0.41(+5.06%)
Aug 30, 2006 7.560 8.210 7.540 8.100 2,295,100 +0.56(+7.43%)
Aug 29, 2006 7.070 7.560 7.000 7.540 861,000 +0.46(+6.50%)
Aug 28, 2006 7.170 7.200 7.020 7.080 298,100 +0.00(+0.00%)
Aug 25, 2006 7.230 7.300 7.070 7.080 607,300 -0.01(-0.14%)
Aug 24, 2006 6.790 7.340 6.750 7.090 1,308,700 +0.29(+4.26%)
Aug 23, 2006 6.700 6.870 6.660 6.800 470,200 +0.17(+2.56%)
Aug 22, 2006 6.810 6.810 6.530 6.630 346,100 -0.12(-1.78%)
Aug 21, 2006 6.400 6.920 6.380 6.750 649,000 +0.25(+3.85%)
Aug 18, 2006 6.540 6.590 6.450 6.500 880,000 -0.04(-0.61%)
Aug 17, 2006 6.800 6.800 6.520 6.540 504,000 -0.17(-2.53%)
Aug 16, 2006 6.640 6.930 6.560 6.710 572,400 +0.17(+2.60%)
Aug 15, 2006 6.560 6.630 6.420 6.540 898,900 +0.13(+2.03%)
Aug 14, 2006 6.600 6.640 6.410 6.410 695,000 -0.09(-1.38%)
Aug 11, 2006 6.620 6.630 6.490 6.500 512,200 -0.14(-2.11%)
Aug 10, 2006 6.680 6.740 6.600 6.640 1,173,800 -0.17(-2.50%)
Aug 09, 2006 6.950 7.030 6.790 6.810 792,500 -0.12(-1.73%)
Aug 08, 2006 6.890 7.490 6.730 6.930 1,298,300 -0.01(-0.14%)
Aug 07, 2006 6.860 7.000 6.780 6.940 577,100 +0.03(+0.43%)
Aug 04, 2006 6.480 6.950 6.410 6.910 1,653,200 +0.53(+8.31%)
Aug 03, 2006 6.500 6.650 6.380 6.380 607,100 -0.02(-0.31%)
Aug 02, 2006 6.890 6.890 6.300 6.400 839,600 -0.30(-4.48%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.