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 (%)
Nov 30, 2009 1.250 1.310 1.230 1.280 2,129,500 +0.03(+2.40%)
Nov 27, 2009 1.210 1.290 1.190 1.250 1,639,655 -0.04(-3.10%)
Nov 25, 2009 1.200 1.330 1.190 1.290 5,939,636 +0.11(+9.32%)
Nov 24, 2009 1.200 1.200 1.170 1.180 1,230,725 +0.00(+0.00%)
Nov 23, 2009 1.200 1.211 1.180 1.180 1,836,968 +0.02(+1.72%)
Nov 20, 2009 1.200 1.200 1.160 1.160 2,475,256 -0.04(-3.33%)
Nov 19, 2009 1.240 1.240 1.130 1.200 4,837,501 -0.04(-3.23%)
Nov 18, 2009 1.260 1.280 1.210 1.240 3,553,123 -0.04(-3.13%)
Nov 17, 2009 1.300 1.320 1.280 1.280 2,624,237 -0.03(-2.29%)
Nov 16, 2009 1.340 1.340 1.290 1.310 4,284,824 +0.00(+0.00%)
Nov 13, 2009 1.340 1.350 1.310 1.310 2,175,297 -0.03(-2.24%)
Nov 12, 2009 1.360 1.370 1.330 1.340 2,093,514 -0.03(-2.19%)
Nov 11, 2009 1.340 1.390 1.320 1.370 3,473,259 +0.03(+2.24%)
Nov 10, 2009 1.320 1.410 1.300 1.340 4,606,152 +0.02(+1.52%)
Nov 09, 2009 1.330 1.350 1.280 1.320 4,475,526 +0.04(+3.13%)
Nov 06, 2009 1.330 1.340 1.200 1.280 6,885,065 -0.07(-5.19%)
Nov 05, 2009 1.410 1.410 1.320 1.350 4,413,006 -0.02(-1.46%)
Nov 04, 2009 1.590 1.630 1.300 1.370 25,664,076 -0.41(-23.03%)
Nov 03, 2009 1.650 1.820 1.630 1.780 13,565,726 +0.13(+7.88%)
Nov 02, 2009 1.600 1.670 1.590 1.650 4,579,579 +0.07(+4.43%)
Oct 30, 2009 1.640 1.640 1.520 1.580 3,513,789 -0.01(-0.63%)
Oct 29, 2009 1.550 1.690 1.510 1.590 7,968,990 +0.09(+6.00%)
Oct 28, 2009 1.640 1.650 1.470 1.500 6,297,686 -0.13(-7.98%)
Oct 27, 2009 1.440 1.670 1.420 1.630 10,844,663 +0.21(+14.79%)
Oct 26, 2009 1.450 1.490 1.400 1.420 3,772,391 -0.03(-2.07%)
Oct 23, 2009 1.470 1.500 1.450 1.450 4,724,681 -0.07(-4.61%)
Oct 22, 2009 1.510 1.550 1.500 1.520 2,651,114 -0.01(-0.65%)
Oct 21, 2009 1.560 1.562 1.510 1.530 4,514,951 -0.05(-3.16%)
Oct 20, 2009 1.560 1.590 1.560 1.580 3,192,262 -0.03(-1.86%)
Oct 19, 2009 1.610 1.640 1.560 1.610 4,160,920 +0.04(+2.55%)
Oct 16, 2009 1.590 1.620 1.550 1.570 4,289,360 -0.06(-3.68%)
Oct 15, 2009 1.660 1.660 1.580 1.630 6,223,307 -0.03(-1.81%)
Oct 14, 2009 1.750 1.760 1.660 1.660 7,660,565 -0.05(-2.92%)
Oct 13, 2009 1.750 1.780 1.680 1.710 8,855,737 -0.02(-1.16%)
Oct 12, 2009 1.780 1.860 1.650 1.730 15,404,108 +0.08(+4.85%)
Oct 09, 2009 1.740 1.750 1.630 1.650 14,939,273 -0.08(-4.62%)
Oct 08, 2009 2.000 2.000 1.700 1.730 49,939,504 -0.27(-13.50%)
Oct 07, 2009 1.560 2.060 1.530 2.000 95,234,904 +0.56(+38.89%)
Oct 06, 2009 1.520 1.530 1.410 1.440 10,158,186 -0.05(-3.36%)
Oct 05, 2009 1.540 1.630 1.430 1.490 32,806,988 +0.17(+12.88%)
Oct 02, 2009 1.330 1.380 1.320 1.320 5,347,420 -0.04(-2.94%)
Oct 01, 2009 1.410 1.420 1.340 1.360 5,388,517 -0.03(-2.16%)
Sep 30, 2009 1.460 1.460 1.380 1.390 5,104,403 -0.03(-2.11%)
Sep 29, 2009 1.390 1.500 1.370 1.420 10,311,227 +0.03(+2.18%)
Sep 28, 2009 1.390 1.420 1.360 1.390 3,663,355 +0.04(+2.94%)
Sep 25, 2009 1.370 1.430 1.340 1.350 4,384,838 -0.03(-2.17%)
Sep 24, 2009 1.420 1.440 1.350 1.380 6,910,495 -0.02(-1.43%)
Sep 23, 2009 1.450 1.500 1.400 1.400 5,075,311 -0.04(-2.78%)
Sep 22, 2009 1.490 1.520 1.440 1.440 6,236,804 +0.00(+0.00%)
Sep 21, 2009 1.470 1.540 1.440 1.440 6,442,020 -0.04(-2.70%)
Sep 18, 2009 1.380 1.570 1.350 1.480 14,104,344 +0.08(+5.71%)
Sep 17, 2009 1.440 1.470 1.360 1.400 10,396,142 -0.08(-5.40%)
Sep 16, 2009 1.530 1.530 1.420 1.480 7,204,322 -0.00(-0.01%)
Sep 15, 2009 1.560 1.580 1.420 1.480 11,412,674 -0.07(-4.52%)
Sep 14, 2009 1.530 1.610 1.460 1.550 12,653,127 -0.07(-4.32%)
Sep 11, 2009 1.340 1.650 1.300 1.620 34,035,400 +0.25(+18.25%)
Sep 10, 2009 1.410 1.410 1.310 1.370 6,485,692 +0.02(+1.48%)
Sep 09, 2009 1.430 1.430 1.340 1.350 11,756,865 -0.11(-7.53%)
Sep 08, 2009 1.550 1.550 1.430 1.460 9,228,687 -0.04(-2.67%)
Sep 04, 2009 1.550 1.560 1.440 1.500 11,759,354 +0.02(+1.35%)
Sep 03, 2009 1.660 1.660 1.440 1.480 25,514,770 -0.23(-13.45%)
Sep 02, 2009 2.060 2.070 1.650 1.710 56,243,228 +0.29(+20.42%)
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.