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 (%)
Jul 31, 2009 0.4105 0.4400 0.4000 0.4200 713,688 +0.00(+0.00%)
Jul 30, 2009 0.4300 0.4301 0.4135 0.4200 735,197 -0.01(-1.66%)
Jul 29, 2009 0.4100 0.4400 0.4100 0.4271 938,191 -0.01(-2.91%)
Jul 28, 2009 0.4000 0.4500 0.4000 0.4399 1,286,688 +0.03(+7.29%)
Jul 27, 2009 0.3960 0.4300 0.3900 0.4100 1,316,164 +0.00(+0.12%)
Jul 24, 2009 0.3720 0.4190 0.3720 0.4095 1,071 +0.04(+10.08%)
Jul 23, 2009 0.3900 0.3900 0.3599 0.3720 473,261 +0.01(+3.33%)
Jul 22, 2009 0.3900 0.3900 0.3451 0.3600 722,129 -0.02(-4.76%)
Jul 21, 2009 0.3600 0.3866 0.3415 0.3780 695,099 +0.03(+8.00%)
Jul 20, 2009 0.3490 0.3500 0.3320 0.3500 312,421 +0.01(+2.94%)
Jul 17, 2009 0.3400 0.3600 0.3300 0.3400 267,739 +0.00(+0.00%)
Jul 16, 2009 0.3380 0.3800 0.3300 0.3400 257,818 -0.01(-2.86%)
Jul 15, 2009 0.3300 0.3690 0.3300 0.3500 378,930 +0.01(+2.94%)
Jul 14, 2009 0.3400 0.3599 0.3210 0.3400 385,971 +0.00(+0.00%)
Jul 13, 2009 0.3401 0.3500 0.3350 0.3400 193,231 -0.01(-2.86%)
Jul 10, 2009 0.3700 0.3700 0.3407 0.3500 118,758 +0.01(+2.94%)
Jul 09, 2009 0.3100 0.3600 0.3100 0.3400 415,612 +0.00(+0.00%)
Jul 08, 2009 0.3700 0.3700 0.3200 0.3400 701,215 -0.01(-2.86%)
Jul 07, 2009 0.3600 0.3700 0.3400 0.3500 592,948 -0.01(-2.78%)
Jul 06, 2009 0.4000 0.4000 0.3600 0.3600 287,633 -0.02(-4.81%)
Jul 02, 2009 0.3900 0.4000 0.3700 0.3782 245,185 -0.01(-3.03%)
Jul 01, 2009 0.4000 0.4000 0.3800 0.3900 338,149 +0.01(+2.63%)
Jun 30, 2009 0.3900 0.3900 0.3630 0.3800 424,887 +0.01(+2.70%)
Jun 29, 2009 0.3800 0.3900 0.3516 0.3700 1,201,226 +0.03(+8.82%)
Jun 26, 2009 0.4094 0.4200 0.3400 0.3400 5,631,228 -0.07(-17.07%)
Jun 25, 2009 0.4101 0.4200 0.4100 0.4100 370,357 -0.01(-2.38%)
Jun 24, 2009 0.4590 0.4590 0.4100 0.4200 774,894 -0.01(-2.33%)
Jun 23, 2009 0.4101 0.4400 0.4101 0.4300 687,122 +0.02(+4.88%)
Jun 22, 2009 0.4500 0.4500 0.4100 0.4100 562,388 -0.04(-8.89%)
Jun 19, 2009 0.4700 0.4800 0.4100 0.4500 1,442,135 -0.02(-4.26%)
Jun 18, 2009 0.4400 0.5000 0.4201 0.4700 3,435,919 +0.06(+14.63%)
Jun 17, 2009 0.4120 0.4200 0.4000 0.4100 440,570 +0.00(+0.00%)
Jun 16, 2009 0.4030 0.4200 0.4030 0.4100 232,662 +0.00(+0.00%)
Jun 15, 2009 0.4030 0.4300 0.4000 0.4100 437,340 -0.01(-2.38%)
Jun 12, 2009 0.4300 0.4300 0.4000 0.4200 584,037 +0.00(+0.00%)
Jun 11, 2009 0.4100 0.4200 0.4000 0.4200 781,395 +0.02(+5.00%)
Jun 10, 2009 0.4500 0.4500 0.4000 0.4000 1,551,704 -0.03(-6.98%)
Jun 09, 2009 0.4500 0.4500 0.4200 0.4300 1,525,727 -0.01(-2.27%)
Jun 08, 2009 0.4647 0.4800 0.4400 0.4400 908,497 -0.02(-4.35%)
Jun 05, 2009 0.4900 0.4900 0.4600 0.4600 671,457 -0.02(-4.17%)
Jun 04, 2009 0.4513 0.4800 0.4513 0.4800 536,877 +0.01(+2.13%)
Jun 03, 2009 0.5000 0.5000 0.4600 0.4700 524,426 -0.02(-4.08%)
Jun 02, 2009 0.4600 0.4970 0.4506 0.4900 802,608 +0.03(+6.52%)
Jun 01, 2009 0.4690 0.4800 0.4500 0.4600 670,529 +0.00(+0.00%)
May 29, 2009 0.4700 0.4700 0.4500 0.4600 720,883 -0.01(-2.13%)
May 28, 2009 0.5000 0.5000 0.4610 0.4700 882,042 -0.01(-2.08%)
May 27, 2009 0.5100 0.5200 0.4700 0.4800 1,520,792 -0.04(-7.69%)
May 26, 2009 0.4400 0.5300 0.4350 0.5200 3,441,909 +0.09(+20.93%)
May 22, 2009 0.4290 0.4500 0.4250 0.4300 551,542 +0.00(+0.00%)
May 21, 2009 0.4700 0.4700 0.4300 0.4300 862,027 -0.04(-8.51%)
May 20, 2009 0.4600 0.4800 0.4500 0.4700 982,709 +0.00(+0.00%)
May 19, 2009 0.4890 0.4900 0.4524 0.4700 1,854,396 -0.02(-4.08%)
May 18, 2009 0.4900 0.5000 0.4700 0.4900 861,363 +0.02(+4.26%)
May 15, 2009 0.4512 0.5000 0.4511 0.4700 1,105,806 +0.00(+0.00%)
May 14, 2009 0.4600 0.5000 0.4523 0.4700 1,435,310 +0.02(+4.44%)
May 13, 2009 0.5000 0.5100 0.4500 0.4500 1,520,468 -0.05(-10.00%)
May 12, 2009 0.5000 0.5400 0.4600 0.5000 2,333,920 +0.02(+4.17%)
May 11, 2009 0.5400 0.5401 0.4700 0.4800 2,997,190 -0.07(-12.73%)
May 08, 2009 0.6200 0.6450 0.5100 0.5500 4,459,805 -0.01(-1.79%)
May 07, 2009 0.7250 0.8200 0.5300 0.5600 11,493,487 +0.08(+16.67%)
May 06, 2009 0.4000 0.5100 0.3950 0.4800 4,307,049 +0.08(+20.00%)
May 05, 2009 0.4300 0.4300 0.4000 0.4000 1,120,462 -0.01(-2.44%)
May 04, 2009 0.4400 0.4700 0.3900 0.4100 2,993,223 -0.02(-4.65%)
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.