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, 2014 3.830 3.830 3.400 3.480 4,823,117 -0.52(-13.00%)
Jul 30, 2014 3.630 4.010 3.590 4.000 3,160,129 +0.40(+11.11%)
Jul 29, 2014 3.560 3.650 3.550 3.600 772,158 +0.04(+1.12%)
Jul 28, 2014 3.590 3.590 3.490 3.560 1,078,005 -0.04(-1.11%)
Jul 25, 2014 3.590 3.670 3.580 3.600 802,553 -0.04(-1.10%)
Jul 24, 2014 3.530 3.660 3.520 3.640 1,349,944 +0.11(+3.12%)
Jul 23, 2014 3.520 3.545 3.470 3.530 691,273 +0.00(+0.00%)
Jul 22, 2014 3.530 3.550 3.480 3.530 802,991 +0.02(+0.57%)
Jul 21, 2014 3.570 3.570 3.475 3.510 745,133 -0.08(-2.23%)
Jul 18, 2014 3.470 3.620 3.450 3.590 1,119,399 +0.09(+2.57%)
Jul 17, 2014 3.470 3.575 3.470 3.500 865,271 +0.02(+0.57%)
Jul 16, 2014 3.550 3.580 3.460 3.480 1,150,254 -0.05(-1.42%)
Jul 15, 2014 3.670 3.670 3.510 3.530 786,894 -0.11(-3.02%)
Jul 14, 2014 3.610 3.670 3.550 3.640 656,809 +0.08(+2.25%)
Jul 11, 2014 3.640 3.640 3.530 3.560 632,170 -0.09(-2.47%)
Jul 10, 2014 3.550 3.670 3.510 3.650 926,144 +0.03(+0.83%)
Jul 09, 2014 3.740 3.760 3.570 3.620 1,247,484 -0.12(-3.21%)
Jul 08, 2014 3.780 3.800 3.730 3.740 1,646,360 -0.06(-1.58%)
Jul 07, 2014 3.820 3.830 3.750 3.800 1,687,024 -0.02(-0.52%)
Jul 03, 2014 3.790 3.820 3.820 3.820 631,500 +0.05(+1.33%)
Jul 02, 2014 3.760 3.820 3.740 3.770 553,134 +0.01(+0.27%)
Jul 01, 2014 3.750 3.820 3.740 3.760 1,181,153 +0.01(+0.27%)
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%)
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.