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 (%)
Apr 30, 2007 3.110 3.200 2.980 3.070 2,440,550 -0.04(-1.29%)
Apr 27, 2007 3.290 3.390 3.110 3.110 2,706,100 -0.28(-8.26%)
Apr 26, 2007 3.400 3.410 3.280 3.390 2,384,168 +0.07(+2.11%)
Apr 25, 2007 3.630 3.630 3.270 3.320 9,400,942 -0.40(-10.75%)
Apr 24, 2007 2.880 4.430 2.830 3.720 25,729,760 +0.83(+28.72%)
Apr 23, 2007 2.990 3.000 2.850 2.890 1,708,007 -0.10(-3.34%)
Apr 20, 2007 3.010 3.080 2.950 2.990 1,864,700 -0.01(-0.33%)
Apr 19, 2007 3.090 3.110 2.950 3.000 3,741,986 -0.11(-3.54%)
Apr 18, 2007 3.060 3.200 3.000 3.110 2,144,450 -0.20(-6.04%)
Apr 17, 2007 3.430 3.680 3.250 3.310 2,791,150 +0.02(+0.61%)
Apr 16, 2007 3.390 3.400 3.150 3.290 1,713,582 -0.10(-2.95%)
Apr 13, 2007 3.210 3.400 3.110 3.390 2,817,370 +0.19(+5.94%)
Apr 12, 2007 3.130 3.450 3.000 3.200 5,840,300 +0.20(+6.67%)
Apr 11, 2007 3.010 3.090 2.950 3.000 1,705,500 +0.00(+0.00%)
Apr 10, 2007 3.030 3.150 2.930 3.000 3,048,400 -0.03(-0.99%)
Apr 09, 2007 2.900 3.219 2.880 3.030 6,612,500 -0.34(-10.09%)
Apr 05, 2007 3.730 3.730 3.340 3.370 1,852,700 -0.25(-6.91%)
Apr 04, 2007 3.670 3.790 3.460 3.620 1,147,300 -0.05(-1.36%)
Apr 03, 2007 3.650 3.980 3.560 3.670 2,786,300 +0.09(+2.51%)
Apr 02, 2007 3.410 3.650 3.400 3.580 1,952,100 +0.13(+3.77%)
Mar 30, 2007 3.050 3.510 3.050 3.450 2,567,900 +0.39(+12.75%)
Mar 29, 2007 3.260 3.330 3.040 3.060 1,936,900 -0.20(-6.13%)
Mar 28, 2007 3.220 3.360 3.140 3.260 2,350,000 +0.00(+0.00%)
Mar 27, 2007 3.340 3.360 3.200 3.260 2,376,700 -0.12(-3.55%)
Mar 26, 2007 3.140 3.570 3.110 3.380 6,426,200 +0.38(+12.67%)
Mar 23, 2007 4.020 4.100 2.980 3.000 9,840,800 -1.05(-25.93%)
Mar 22, 2007 4.040 4.110 4.000 4.050 974,700 +0.06(+1.50%)
Mar 21, 2007 4.030 4.190 3.980 3.990 847,800 +0.00(+0.00%)
Mar 20, 2007 3.990 4.020 3.910 3.990 939,900 +0.01(+0.25%)
Mar 19, 2007 4.040 4.080 3.920 3.980 1,013,100 -0.02(-0.50%)
Mar 16, 2007 4.170 4.150 3.970 4.000 1,950,200 -0.16(-3.85%)
Mar 15, 2007 4.170 4.200 4.100 4.160 620,900 -0.03(-0.72%)
Mar 14, 2007 4.160 4.250 4.050 4.190 1,146,400 +0.03(+0.72%)
Mar 13, 2007 4.310 4.340 4.060 4.160 1,379,300 -0.15(-3.48%)
Mar 12, 2007 4.252 4.390 4.040 4.310 2,359,700 +0.14(+3.36%)
Mar 09, 2007 4.620 4.800 3.870 4.170 10,565,400 -0.69(-14.20%)
Mar 08, 2007 5.080 5.150 4.500 4.860 4,132,200 -0.19(-3.76%)
Mar 07, 2007 5.240 5.390 5.020 5.050 1,731,100 -0.17(-3.26%)
Mar 06, 2007 5.190 5.250 5.100 5.220 1,146,700 +0.13(+2.55%)
Mar 05, 2007 5.200 5.230 5.080 5.090 885,800 -0.13(-2.49%)
Mar 02, 2007 5.160 5.270 5.160 5.220 949,400 +0.01(+0.19%)
Mar 01, 2007 5.210 5.350 5.190 5.210 1,141,040 +0.01(+0.19%)
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%)
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.