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 27, 2015 4.610 4.610 4.505 4.540 1,631,844 -0.05(-1.09%)
Feb 26, 2015 4.670 4.690 4.560 4.590 801,397 -0.07(-1.50%)
Feb 25, 2015 4.590 4.690 4.550 4.660 1,592,835 +0.09(+1.97%)
Feb 24, 2015 4.480 4.570 4.460 4.570 1,508,816 +0.11(+2.47%)
Feb 23, 2015 4.560 4.580 4.420 4.460 2,097,912 -0.10(-2.19%)
Feb 20, 2015 4.550 4.600 4.380 4.560 1,911,135 +0.03(+0.66%)
Feb 19, 2015 4.490 4.590 4.490 4.530 791,226 +0.00(+0.00%)
Feb 18, 2015 4.530 4.570 4.350 4.530 2,872,412 -0.04(-0.88%)
Feb 17, 2015 4.360 4.585 4.320 4.570 2,302,624 +0.20(+4.58%)
Feb 13, 2015 4.450 4.370 4.370 4.370 2,643,900 +0.02(+0.46%)
Feb 12, 2015 4.200 4.450 4.170 4.350 4,164,008 +0.13(+3.08%)
Feb 11, 2015 4.330 4.360 4.180 4.220 2,278,912 -0.10(-2.31%)
Feb 10, 2015 4.330 4.420 4.290 4.320 1,925,427 +0.01(+0.23%)
Feb 09, 2015 4.300 4.490 4.300 4.310 2,477,859 +0.02(+0.47%)
Feb 06, 2015 4.420 4.490 4.290 4.290 3,124,961 -0.15(-3.38%)
Feb 05, 2015 4.530 4.600 4.430 4.440 1,613,228 -0.08(-1.77%)
Feb 04, 2015 4.490 4.610 4.480 4.520 1,384,050 +0.04(+0.89%)
Feb 03, 2015 4.400 4.530 4.400 4.480 1,058,336 +0.06(+1.36%)
Feb 02, 2015 4.200 4.450 4.200 4.420 976,184 +0.22(+5.24%)
Jan 30, 2015 4.310 4.400 4.200 4.200 1,675,280 -0.16(-3.67%)
Jan 29, 2015 4.370 4.420 4.260 4.360 1,074,120 -0.01(-0.23%)
Jan 28, 2015 4.460 4.470 4.340 4.370 989,025 -0.08(-1.80%)
Jan 27, 2015 4.430 4.510 4.325 4.450 1,263,036 -0.03(-0.67%)
Jan 26, 2015 4.450 4.530 4.430 4.480 994,220 +0.00(+0.00%)
Jan 23, 2015 4.460 4.540 4.420 4.480 763,613 +0.02(+0.45%)
Jan 22, 2015 4.470 4.490 4.370 4.460 1,022,389 -0.01(-0.22%)
Jan 21, 2015 4.420 4.600 4.290 4.470 1,210,364 +0.02(+0.45%)
Jan 20, 2015 4.270 4.480 4.270 4.450 1,814,435 +0.18(+4.22%)
Jan 16, 2015 4.180 4.300 4.164 4.270 1,107,694 +0.07(+1.67%)
Jan 15, 2015 4.170 4.290 4.100 4.200 1,624,436 +0.03(+0.72%)
Jan 14, 2015 4.000 4.180 3.990 4.170 1,263,252 +0.11(+2.71%)
Jan 13, 2015 4.090 4.170 3.990 4.060 717,450 +0.01(+0.25%)
Jan 12, 2015 4.080 4.100 3.970 4.050 872,836 -0.02(-0.49%)
Jan 09, 2015 4.100 4.100 3.980 4.070 1,647,960 -0.02(-0.49%)
Jan 08, 2015 3.900 4.090 3.850 4.090 1,522,547 +0.20(+5.14%)
Jan 07, 2015 3.830 3.900 3.820 3.890 607,555 +0.07(+1.83%)
Jan 06, 2015 3.880 3.900 3.770 3.820 918,865 -0.06(-1.55%)
Jan 05, 2015 3.850 3.950 3.830 3.880 792,149 +0.02(+0.52%)
Jan 02, 2015 3.850 3.880 3.742 3.860 605,341 +0.05(+1.31%)
Dec 31, 2014 3.840 3.810 3.810 3.810 745,100 -0.04(-1.04%)
Dec 30, 2014 3.830 3.900 3.810 3.850 595,309 +0.01(+0.26%)
Dec 29, 2014 3.940 3.960 3.800 3.840 745,578 -0.08(-2.04%)
Dec 26, 2014 3.850 3.960 3.810 3.920 585,047 +0.10(+2.62%)
Dec 24, 2014 3.780 3.820 3.820 3.820 437,800 +0.03(+0.79%)
Dec 23, 2014 3.830 3.870 3.780 3.790 768,602 -0.01(-0.26%)
Dec 22, 2014 3.790 3.840 3.730 3.800 750,043 +0.03(+0.80%)
Dec 19, 2014 3.670 3.850 3.650 3.770 3,524,010 +0.09(+2.45%)
Dec 18, 2014 3.460 3.690 3.460 3.680 1,587,846 +0.25(+7.29%)
Dec 17, 2014 3.360 3.450 3.360 3.430 1,307,687 +0.07(+2.08%)
Dec 16, 2014 3.310 3.390 3.250 3.360 1,144,248 +0.03(+0.90%)
Dec 15, 2014 3.330 3.380 3.330 3.330 977,333 +0.00(+0.00%)
Dec 12, 2014 3.320 3.420 3.320 3.330 1,095,197 -0.04(-1.19%)
Dec 11, 2014 3.300 3.380 3.300 3.370 2,019,546 +0.09(+2.74%)
Dec 10, 2014 3.300 3.340 3.260 3.280 1,461,302 +0.00(+0.00%)
Dec 09, 2014 3.250 3.310 3.240 3.280 1,263,710 +0.03(+0.92%)
Dec 08, 2014 3.300 3.340 3.250 3.250 1,152,642 -0.07(-2.11%)
Dec 05, 2014 3.300 3.340 3.250 3.320 812,467 +0.01(+0.30%)
Dec 04, 2014 3.360 3.370 3.280 3.310 822,723 -0.04(-1.19%)
Dec 03, 2014 3.350 3.410 3.340 3.350 687,295 +0.01(+0.30%)
Dec 02, 2014 3.400 3.435 3.280 3.340 980,377 -0.05(-1.47%)
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.