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 (%)
Jun 30, 2014 3.750 3.820 3.700 3.750 1,413,187 -0.01(-0.27%)
Jun 27, 2014 3.770 3.850 3.750 3.760 2,307,098 -0.04(-1.05%)
Jun 26, 2014 3.770 3.800 3.750 3.800 1,100,036 +0.04(+1.06%)
Jun 25, 2014 3.650 3.780 3.630 3.760 2,116,373 +0.08(+2.17%)
Jun 24, 2014 3.600 3.720 3.600 3.680 1,871,615 +0.06(+1.66%)
Jun 23, 2014 3.580 3.630 3.555 3.620 1,055,875 +0.04(+1.12%)
Jun 20, 2014 3.600 3.600 3.560 3.580 2,171,405 +0.01(+0.28%)
Jun 19, 2014 3.590 3.600 3.540 3.570 756,327 -0.03(-0.83%)
Jun 18, 2014 3.510 3.630 3.480 3.600 2,201,679 +0.11(+3.15%)
Jun 17, 2014 3.410 3.510 3.395 3.490 1,355,654 +0.06(+1.75%)
Jun 16, 2014 3.450 3.480 3.380 3.430 979,423 -0.04(-1.15%)
Jun 13, 2014 3.440 3.490 3.400 3.470 1,714,921 +0.06(+1.76%)
Jun 12, 2014 3.520 3.520 3.330 3.410 3,200,767 -0.10(-2.85%)
Jun 11, 2014 3.420 3.540 3.410 3.510 3,332,833 +0.09(+2.63%)
Jun 10, 2014 3.550 3.572 3.420 3.420 2,378,955 -0.11(-3.12%)
Jun 06, 2014 3.530 3.550 3.480 3.530 1,105,907 -0.01(-0.28%)
Jun 05, 2014 3.460 3.540 3.400 3.540 1,120,448 +0.11(+3.21%)
Jun 04, 2014 3.520 3.535 3.420 3.430 1,992,556 -0.08(-2.28%)
Jun 03, 2014 3.570 3.590 3.490 3.510 3,456,689 -0.04(-1.13%)
Jun 02, 2014 3.790 3.810 3.525 3.550 3,188,046 -0.25(-6.58%)
May 30, 2014 3.730 3.800 3.700 3.800 2,792,784 +0.06(+1.60%)
May 29, 2014 3.700 3.760 3.690 3.740 1,450,551 +0.03(+0.81%)
May 28, 2014 3.620 3.720 3.550 3.710 2,063,450 +0.09(+2.49%)
May 27, 2014 3.640 3.690 3.590 3.620 979,293 +0.01(+0.28%)
May 23, 2014 3.640 3.610 3.610 3.610 921,900 -0.04(-0.96%)
May 22, 2014 3.570 3.670 3.570 3.645 783,825 +0.08(+2.39%)
May 21, 2014 3.620 3.630 3.500 3.560 1,383,529 -0.06(-1.66%)
May 20, 2014 3.680 3.680 3.560 3.620 1,509,563 -0.08(-2.16%)
May 19, 2014 3.510 3.710 3.500 3.700 2,116,697 +0.20(+5.71%)
May 16, 2014 3.690 3.690 3.440 3.500 4,010,656 -0.21(-5.66%)
May 15, 2014 3.750 3.760 3.650 3.710 1,419,322 -0.07(-1.85%)
May 14, 2014 3.840 3.870 3.780 3.780 984,285 -0.07(-1.82%)
May 13, 2014 3.870 3.900 3.800 3.850 987,142 -0.04(-1.03%)
May 12, 2014 3.820 3.920 3.780 3.890 1,199,664 +0.09(+2.37%)
May 09, 2014 3.710 3.810 3.710 3.800 884,749 +0.07(+1.88%)
May 08, 2014 3.800 3.840 3.710 3.730 1,312,287 -0.07(-1.84%)
May 07, 2014 3.770 3.820 3.740 3.800 1,929,813 +0.02(+0.53%)
May 06, 2014 4.040 4.050 3.690 3.780 2,963,450 -0.30(-7.35%)
May 05, 2014 4.180 4.190 3.980 4.080 1,368,606 -0.14(-3.32%)
May 02, 2014 4.360 4.500 4.150 4.220 2,941,512 -0.13(-2.99%)
May 01, 2014 4.050 4.370 3.940 4.350 4,184,749 +0.51(+13.28%)
Apr 30, 2014 3.750 3.880 3.700 3.840 1,256,670 +0.07(+1.86%)
Apr 29, 2014 3.720 3.830 3.700 3.770 966,784 +0.06(+1.62%)
Apr 28, 2014 3.680 3.770 3.632 3.710 1,046,405 +0.04(+1.09%)
Apr 25, 2014 3.870 3.880 3.670 3.670 1,703,103 -0.22(-5.66%)
Apr 24, 2014 3.940 3.940 3.790 3.890 886,789 -0.01(-0.26%)
Apr 23, 2014 3.940 4.025 3.890 3.900 1,411,631 -0.04(-1.02%)
Apr 22, 2014 3.860 3.990 3.850 3.940 2,045,760 +0.08(+2.07%)
Apr 21, 2014 4.010 4.010 3.860 3.860 1,250,649 -0.16(-3.98%)
Apr 17, 2014 3.830 4.020 4.020 4.020 1,396,200 +0.17(+4.42%)
Apr 16, 2014 3.840 3.890 3.790 3.850 1,094,845 +0.04(+1.05%)
Apr 15, 2014 3.840 3.890 3.675 3.810 1,903,205 -0.03(-0.78%)
Apr 14, 2014 3.910 3.940 3.820 3.840 898,243 -0.02(-0.52%)
Apr 11, 2014 3.900 3.980 3.840 3.860 799,839 -0.07(-1.78%)
Apr 10, 2014 4.080 4.170 3.920 3.930 1,862,915 -0.13(-3.20%)
Apr 09, 2014 4.160 4.200 4.020 4.060 1,588,806 -0.10(-2.40%)
Apr 08, 2014 4.090 4.200 4.070 4.160 1,659,586 +0.06(+1.46%)
Apr 07, 2014 4.110 4.140 4.020 4.100 1,462,909 -0.03(-0.73%)
Apr 04, 2014 4.340 4.370 4.110 4.130 1,830,751 -0.18(-4.18%)
Apr 03, 2014 4.410 4.420 4.280 4.310 749,674 -0.08(-1.82%)
Apr 02, 2014 4.360 4.420 4.300 4.390 791,948 +0.02(+0.46%)
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.