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 (%)
Feb 28, 2007 5.200 5.350 5.160 5.200 758,900 +0.00(+0.00%)
Feb 27, 2007 5.320 5.440 5.180 5.200 959,900 -0.22(-4.06%)
Feb 26, 2007 5.480 5.600 5.410 5.420 1,200,363 +0.03(+0.56%)
Feb 23, 2007 5.350 5.480 5.250 5.390 709,700 +0.06(+1.13%)
Feb 22, 2007 5.370 5.400 5.080 5.330 798,300 -0.04(-0.74%)
Feb 21, 2007 5.480 5.480 5.370 5.370 699,600 -0.08(-1.47%)
Feb 20, 2007 5.490 5.520 5.370 5.450 518,300 +0.02(+0.37%)
Feb 16, 2007 5.400 5.480 5.340 5.430 1,147,200 +0.13(+2.45%)
Feb 15, 2007 5.790 5.790 5.250 5.300 3,557,800 -0.54(-9.25%)
Feb 14, 2007 5.850 5.860 5.800 5.840 346,905 -0.05(-0.85%)
Feb 13, 2007 5.880 5.910 5.780 5.890 369,038 +0.01(+0.17%)
Feb 12, 2007 5.870 5.890 5.690 5.880 495,982 -0.03(-0.51%)
Feb 09, 2007 5.830 5.940 5.800 5.910 664,700 +0.10(+1.72%)
Feb 08, 2007 5.770 5.850 5.680 5.810 393,300 +0.04(+0.69%)
Feb 07, 2007 5.760 5.800 5.640 5.770 796,800 +0.06(+1.05%)
Feb 06, 2007 5.520 5.760 5.450 5.710 1,139,700 +0.19(+3.44%)
Feb 05, 2007 5.500 5.570 5.370 5.520 879,400 +0.14(+2.60%)
Feb 02, 2007 5.530 5.570 5.310 5.380 1,408,900 -0.16(-2.89%)
Feb 01, 2007 5.660 5.700 5.510 5.540 1,011,100 -0.14(-2.46%)
Jan 31, 2007 5.830 5.920 5.660 5.680 1,064,900 -0.19(-3.24%)
Jan 30, 2007 5.980 6.030 5.850 5.870 374,000 -0.10(-1.68%)
Jan 29, 2007 6.010 6.110 5.850 5.970 732,600 -0.04(-0.67%)
Jan 26, 2007 5.790 6.080 5.700 6.010 608,000 +0.19(+3.26%)
Jan 25, 2007 5.690 5.920 5.600 5.820 808,500 +0.13(+2.28%)
Jan 24, 2007 5.930 6.440 5.580 5.690 1,553,300 -0.16(-2.74%)
Jan 23, 2007 6.200 6.200 5.810 5.850 1,304,600 -0.11(-1.85%)
Jan 22, 2007 6.120 6.170 5.930 5.960 533,700 -0.10(-1.65%)
Jan 19, 2007 5.800 6.100 5.760 6.060 884,300 +0.34(+5.94%)
Jan 18, 2007 6.020 6.030 5.690 5.720 1,003,000 -0.30(-4.98%)
Jan 17, 2007 6.280 6.320 5.950 6.020 1,294,500 -0.28(-4.44%)
Jan 16, 2007 6.480 6.490 6.250 6.300 973,900 -0.17(-2.63%)
Jan 12, 2007 6.440 6.480 6.410 6.470 383,300 -0.01(-0.15%)
Jan 11, 2007 6.710 6.740 6.430 6.480 481,100 -0.03(-0.46%)
Jan 10, 2007 6.440 6.540 6.400 6.510 273,700 +0.07(+1.09%)
Jan 09, 2007 6.590 6.620 6.420 6.440 597,100 -0.15(-2.28%)
Jan 08, 2007 6.620 6.700 6.520 6.590 357,900 +0.07(+1.07%)
Jan 05, 2007 6.620 6.670 6.510 6.520 314,600 -0.09(-1.36%)
Jan 04, 2007 6.680 6.720 6.570 6.610 391,300 -0.09(-1.34%)
Jan 03, 2007 6.990 7.010 6.480 6.700 1,188,100 -0.24(-3.46%)
Dec 29, 2006 6.970 7.050 6.890 6.940 835,100 -0.03(-0.43%)
Dec 28, 2006 7.050 7.110 6.950 6.970 513,500 -0.07(-0.99%)
Dec 27, 2006 7.070 7.240 7.030 7.040 539,100 -0.04(-0.56%)
Dec 26, 2006 7.010 7.080 6.950 7.080 340,700 +0.07(+1.00%)
Dec 22, 2006 7.040 7.040 6.980 7.010 238,400 -0.05(-0.71%)
Dec 21, 2006 7.130 7.180 7.010 7.060 407,700 -0.11(-1.53%)
Dec 20, 2006 7.070 7.240 6.990 7.170 327,700 +0.09(+1.27%)
Dec 19, 2006 7.080 7.100 6.900 7.080 528,600 -0.06(-0.84%)
Dec 18, 2006 7.200 7.250 7.100 7.140 565,000 -0.08(-1.11%)
Dec 15, 2006 7.180 7.240 7.140 7.220 453,400 +0.08(+1.12%)
Dec 14, 2006 7.220 7.270 7.010 7.140 710,000 -0.09(-1.24%)
Dec 13, 2006 7.290 7.290 7.110 7.230 912,600 -0.04(-0.55%)
Dec 12, 2006 7.240 7.290 7.070 7.270 960,900 +0.02(+0.28%)
Dec 11, 2006 7.170 7.300 7.100 7.250 1,244,100 +0.18(+2.55%)
Dec 08, 2006 6.750 7.110 6.740 7.070 1,630,800 +0.33(+4.90%)
Dec 07, 2006 6.780 6.900 6.740 6.740 1,216,000 +0.04(+0.60%)
Dec 06, 2006 6.800 6.800 6.700 6.700 433,600 -0.05(-0.74%)
Dec 05, 2006 6.840 6.850 6.700 6.750 524,000 -0.09(-1.32%)
Dec 04, 2006 6.530 6.840 6.500 6.840 1,213,600 +0.33(+5.07%)
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.