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, 2009 0.3600 0.4000 0.3500 0.3500 0 -0.01(-2.78%)
Feb 26, 2009 0.3900 0.4100 0.3600 0.3600 178,788 -0.03(-7.69%)
Feb 25, 2009 0.3900 0.4100 0.3800 0.3900 319,250 +0.02(+5.41%)
Feb 24, 2009 0.4000 0.4101 0.3700 0.3700 392,206 -0.02(-5.13%)
Feb 23, 2009 0.3700 0.4100 0.3600 0.3900 354,247 +0.02(+5.41%)
Feb 20, 2009 0.3400 0.3700 0.3300 0.3700 275,334 +0.03(+8.82%)
Feb 19, 2009 0.3600 0.4000 0.3400 0.3400 202,590 -0.03(-8.11%)
Feb 18, 2009 0.4000 0.4200 0.3500 0.3700 217,781 -0.02(-5.13%)
Feb 17, 2009 0.4382 0.4382 0.3900 0.3900 282,911 -0.02(-4.88%)
Feb 13, 2009 0.4000 0.4300 0.4000 0.4100 301,160 -0.01(-2.38%)
Feb 12, 2009 0.4100 0.4400 0.3900 0.4200 371,299 +0.03(+7.69%)
Feb 11, 2009 0.5100 0.5200 0.3800 0.3900 382,254 -0.10(-20.41%)
Feb 10, 2009 0.5200 0.5500 0.4900 0.4900 221,821 -0.06(-10.91%)
Feb 09, 2009 0.5700 0.5800 0.5400 0.5500 120,700 -0.02(-3.51%)
Feb 06, 2009 0.5600 0.5800 0.5600 0.5700 109,778 +0.00(+0.00%)
Feb 05, 2009 0.5900 0.5900 0.5600 0.5700 100,278 -0.01(-1.72%)
Feb 04, 2009 0.6320 0.6320 0.5700 0.5800 205,950 -0.02(-3.33%)
Feb 03, 2009 0.5600 0.6100 0.5500 0.6000 146,904 +0.05(+9.09%)
Feb 02, 2009 0.5600 0.5600 0.5500 0.5500 116,970 -0.01(-1.79%)
Jan 30, 2009 0.5900 0.6000 0.5600 0.5600 0 -0.03(-5.08%)
Jan 29, 2009 0.6000 0.6200 0.5900 0.5900 97,336 +0.00(+0.00%)
Jan 28, 2009 0.5400 0.5900 0.5400 0.5900 159,708 +0.03(+5.36%)
Jan 27, 2009 0.5400 0.5600 0.5200 0.5600 128,663 +0.01(+1.82%)
Jan 26, 2009 0.5100 0.5600 0.5100 0.5500 92,923 +0.02(+3.77%)
Jan 23, 2009 0.5500 0.5700 0.5300 0.5300 192,544 -0.02(-3.64%)
Jan 22, 2009 0.5190 0.6200 0.5190 0.5500 162,254 -0.06(-9.84%)
Jan 21, 2009 0.5700 0.6100 0.5300 0.6100 312,649 +0.05(+8.93%)
Jan 20, 2009 0.6000 0.6200 0.5600 0.5600 304,113 -0.04(-6.67%)
Jan 16, 2009 0.6100 0.6300 0.5500 0.6000 372,088 -0.01(-1.64%)
Jan 15, 2009 0.6000 0.6100 0.5500 0.6100 319,958 +0.00(+0.00%)
Jan 14, 2009 0.6300 0.6300 0.5900 0.6100 248,815 -0.02(-3.17%)
Jan 13, 2009 0.5900 0.6300 0.5900 0.6300 139,360 +0.04(+6.78%)
Jan 12, 2009 0.6100 0.6400 0.5900 0.5900 474,093 -0.03(-4.84%)
Jan 09, 2009 0.6200 0.6400 0.6100 0.6200 241,440 -0.01(-1.59%)
Jan 08, 2009 0.6600 0.6700 0.6200 0.6300 286,057 +0.00(+0.00%)
Jan 07, 2009 0.6500 0.6900 0.6300 0.6300 240,810 -0.02(-3.08%)
Jan 06, 2009 0.6900 0.7000 0.6400 0.6500 295,609 +0.00(+0.00%)
Jan 05, 2009 0.6500 0.6900 0.6400 0.6500 398,096 -0.01(-1.52%)
Jan 02, 2009 0.6900 0.6900 0.6600 0.6600 0 +0.00(+0.00%)
Jan 01, 2009 0.6800 0.6800 0.6400 0.6600 0 +0.00(+0.00%)
Dec 31, 2008 0.6800 0.6800 0.6400 0.6600 491,398 +0.00(+0.00%)
Dec 30, 2008 0.6900 0.7300 0.6500 0.6600 247,823 -0.03(-4.35%)
Dec 29, 2008 0.6700 0.7300 0.6700 0.6900 526,627 -0.01(-1.43%)
Dec 26, 2008 0.6700 0.7500 0.6400 0.7000 850,805 -0.01(-1.41%)
Dec 24, 2008 0.7100 0.7673 0.6700 0.7100 122,702 +0.01(+1.43%)
Dec 23, 2008 0.7900 0.8100 0.6800 0.7000 309,893 -0.08(-10.26%)
Dec 22, 2008 0.7300 0.8500 0.6700 0.7800 454,825 +0.16(+25.81%)
Dec 19, 2008 0.9900 1.130 0.6200 0.6200 2,006,412 -0.38(-38.00%)
Dec 18, 2008 1.040 1.040 0.9600 1.000 255,600 -0.03(-2.91%)
Dec 17, 2008 1.000 1.040 0.9500 1.030 203,146 +0.03(+3.00%)
Dec 16, 2008 1.020 1.060 0.9800 1.000 431,733 +0.00(+0.00%)
Dec 15, 2008 1.095 1.120 0.9900 1.000 182,745 -0.08(-7.41%)
Dec 12, 2008 1.070 1.090 1.010 1.080 114,461 +0.04(+3.85%)
Dec 11, 2008 1.190 1.190 1.030 1.040 516,303 -0.17(-14.05%)
Dec 10, 2008 1.160 1.220 0.9900 1.210 513,480 +0.07(+6.14%)
Dec 09, 2008 1.240 1.240 1.130 1.140 503,395 -0.17(-12.98%)
Dec 08, 2008 1.110 1.310 1.080 1.310 428,715 +0.19(+16.96%)
Dec 05, 2008 1.200 1.200 0.9500 1.120 538,442 -0.09(-7.44%)
Dec 04, 2008 1.320 1.320 1.200 1.210 790,073 -0.09(-6.92%)
Dec 03, 2008 1.290 1.310 1.210 1.300 400,401 +0.04(+3.17%)
Dec 02, 2008 1.150 1.280 1.110 1.260 737,975 +0.15(+13.51%)
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.