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 (%)
Dec 29, 2017 10.17 10.17 10.17 0 -0.14(-1.36%)
Dec 28, 2017 10.31 10.38 10.23 10.31 978,901 +0.00(+0.00%)
Dec 27, 2017 10.27 10.39 10.25 10.31 501,203 +0.03(+0.29%)
Dec 26, 2017 10.21 10.34 10.21 10.28 605,267 +0.07(+0.69%)
Dec 22, 2017 10.25 10.29 10.10 10.21 913,211 -0.10(-0.97%)
Dec 21, 2017 10.16 10.34 10.16 10.31 1,277,430 +0.16(+1.58%)
Dec 20, 2017 10.08 10.18 10.06 10.15 1,909,446 +0.14(+1.40%)
Dec 19, 2017 10.26 10.28 9.990 10.01 1,601,941 -0.25(-2.44%)
Dec 18, 2017 10.29 10.56 10.25 10.26 1,823,071 +0.04(+0.39%)
Dec 15, 2017 10.32 10.42 10.17 10.22 5,172,819 -0.03(-0.29%)
Dec 14, 2017 10.20 10.26 10.07 10.25 2,043,034 +0.10(+0.99%)
Dec 13, 2017 9.940 10.19 9.940 10.15 1,487,786 +0.22(+2.22%)
Dec 12, 2017 9.910 9.910 9.900 9.930 1,266,496 +0.02(+0.20%)
Dec 11, 2017 10.01 10.10 9.900 9.910 1,383,047 -0.01(-0.10%)
Dec 08, 2017 10.00 10.02 9.910 9.920 1,028,937 +0.00(+0.00%)
Dec 07, 2017 9.910 10.08 9.880 1,990,371 +0.00(+0.00%)
Dec 06, 2017 10.06 10.16 9.890 9.920 1,551,791 -0.13(-1.29%)
Dec 05, 2017 10.29 10.01 10.05 2,044,963 -0.11(-1.08%)
Dec 04, 2017 10.39 10.39 10.15 10.16 2,191,003 -0.16(-1.55%)
Dec 01, 2017 10.14 10.33 10.04 10.32 1,881,446 +0.14(+1.38%)
Nov 30, 2017 10.15 10.23 10.00 10.18 2,242,593 +0.05(+0.49%)
Nov 29, 2017 9.960 10.15 9.770 10.13 2,510,551 +0.17(+1.71%)
Nov 28, 2017 9.940 10.07 9.850 9.960 2,042,607 +0.02(+0.20%)
Nov 27, 2017 9.750 10.02 9.570 9.940 2,869,931 +0.00(+0.00%)
Nov 24, 2017 9.940 9.940 9.830 9.940 714,310 +0.00(+0.00%)
Nov 22, 2017 9.700 9.965 9.690 9.940 2,584,027 +0.23(+2.37%)
Nov 21, 2017 9.350 9.730 9.340 9.710 4,377,858 +0.35(+3.74%)
Nov 20, 2017 9.160 9.380 9.160 9.360 2,092,808 +0.23(+2.52%)
Nov 17, 2017 9.100 9.190 9.090 9.130 1,336,408 -0.03(-0.33%)
Nov 16, 2017 9.120 9.205 9.050 9.160 1,551,834 +0.04(+0.44%)
Nov 15, 2017 9.040 9.130 8.930 9.120 2,124,325 +0.08(+0.88%)
Nov 14, 2017 8.720 9.080 8.690 9.040 2,170,053 +0.26(+2.96%)
Nov 13, 2017 8.840 8.890 8.720 8.780 1,446,116 -0.07(-0.79%)
Nov 10, 2017 8.680 8.920 8.650 8.850 1,146,708 +0.17(+1.96%)
Nov 09, 2017 8.820 8.840 8.580 8.680 1,886,215 -0.14(-1.59%)
Nov 08, 2017 8.910 9.040 8.780 8.820 2,928,677 +0.13(+1.50%)
Nov 07, 2017 8.600 8.940 8.450 8.690 4,314,654 +0.55(+6.76%)
Nov 06, 2017 8.050 8.180 7.950 8.140 1,973,554 +0.11(+1.37%)
Nov 03, 2017 7.970 8.040 7.900 8.030 1,248,961 +0.07(+0.88%)
Nov 02, 2017 8.020 8.030 7.850 7.960 1,292,283 -0.09(-1.12%)
Nov 01, 2017 8.220 8.220 8.020 8.050 1,438,307 -0.08(-0.98%)
Oct 31, 2017 8.050 8.160 8.040 8.130 1,091,951 +0.08(+0.99%)
Oct 30, 2017 8.160 8.160 8.020 8.050 1,015,338 -0.16(-1.95%)
Oct 27, 2017 8.100 8.230 8.070 8.210 1,179,528 +0.09(+1.11%)
Oct 26, 2017 8.110 8.210 8.050 8.120 666,141 +0.01(+0.12%)
Oct 25, 2017 8.090 8.125 7.990 8.110 1,191,013 +0.03(+0.37%)
Oct 24, 2017 8.090 8.200 8.055 8.080 1,065,768 +0.01(+0.12%)
Oct 23, 2017 8.150 8.220 7.990 8.070 1,528,112 -0.05(-0.62%)
Oct 20, 2017 8.150 8.275 8.120 8.120 712,776 +0.04(+0.50%)
Oct 19, 2017 8.080 8.160 8.040 8.080 974,915 -0.06(-0.74%)
Oct 18, 2017 8.180 8.185 8.030 8.140 1,117,903 +0.03(+0.37%)
Oct 17, 2017 8.250 8.270 8.060 8.110 930,647 -0.10(-1.22%)
Oct 16, 2017 8.340 8.350 8.170 8.210 742,020 -0.06(-0.73%)
Oct 13, 2017 8.220 8.310 8.180 8.270 1,015,603 +0.08(+0.98%)
Oct 12, 2017 8.330 8.350 8.160 8.190 1,061,673 -0.14(-1.68%)
Oct 11, 2017 8.370 8.430 8.300 8.330 850,600 -0.01(-0.12%)
Oct 10, 2017 8.340 8.415 8.290 8.340 1,051,449 -0.02(-0.24%)
Oct 09, 2017 8.430 8.450 8.270 8.360 1,025,476 -0.08(-0.95%)
Oct 06, 2017 8.400 8.495 8.330 8.440 755,420 +0.01(+0.12%)
Oct 05, 2017 8.520 8.689 8.420 8.430 1,624,965 -0.10(-1.17%)
Oct 04, 2017 8.480 8.580 8.410 8.530 2,481,788 +0.05(+0.59%)
Oct 03, 2017 8.230 8.480 8.210 8.480 2,646,132 +0.29(+3.54%)
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.