Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vonage Holdings Corp. - Common Stock (NY:VG)

7.980 +0.120 (+1.53%)

Official Closing Price Updated: 7:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	7.800	8.240	7.785	7.980	5,593,050	+0.12(+1.53%)
Nov 13, 2025	8.090	8.600	7.850	7.860	11,217,342	-0.27(-3.32%)
Nov 12, 2025	7.810	8.160	7.690	8.130	10,402,832	+0.60(+7.97%)
Nov 11, 2025	8.410	8.410	7.490	7.530	20,477,008	-0.96(-11.31%)
Nov 10, 2025	8.960	9.030	7.770	8.490	18,865,624	+0.50(+6.26%)
Nov 07, 2025	7.750	8.030	7.644	7.990	9,330,961	+0.24(+3.10%)
Nov 06, 2025	7.820	7.905	7.460	7.750	6,870,046	+0.00(+0.00%)
Nov 05, 2025	8.000	8.110	7.715	7.750	9,084,447	-0.22(-2.76%)
Nov 04, 2025	8.220	8.250	7.770	7.970	8,514,248	-0.39(-4.67%)
Nov 03, 2025	8.570	8.635	8.310	8.360	6,123,604	-0.21(-2.45%)
Oct 31, 2025	8.600	8.785	8.540	8.570	6,394,431	-0.01(-0.12%)
Oct 30, 2025	8.710	8.956	8.560	8.580	8,249,984	-0.22(-2.50%)
Oct 29, 2025	9.320	9.450	8.720	8.800	8,757,820	-0.59(-6.28%)
Oct 28, 2025	9.300	9.500	9.280	9.390	5,534,504	+0.03(+0.32%)
Oct 27, 2025	9.550	9.672	9.295	9.360	6,920,086	-0.13(-1.37%)
Oct 24, 2025	9.840	9.870	9.430	9.490	4,980,235	-0.15(-1.56%)
Oct 23, 2025	9.810	9.840	9.370	9.640	7,462,441	+0.10(+1.05%)
Oct 22, 2025	9.590	9.670	9.220	9.540	8,426,121	-0.07(-0.73%)
Oct 21, 2025	9.260	9.816	9.150	9.610	9,369,367	+0.32(+3.44%)
Oct 20, 2025	8.890	9.320	8.800	9.290	7,249,410	+0.41(+4.62%)
Oct 17, 2025	9.090	9.170	8.790	8.880	10,316,795	-0.25(-2.74%)
Oct 16, 2025	9.350	9.485	8.865	9.130	15,877,256	-0.01(-0.11%)
Oct 15, 2025	9.100	9.605	9.090	9.140	11,165,015	+0.14(+1.56%)
Oct 14, 2025	8.750	9.260	8.610	9.000	16,551,357	-0.04(-0.44%)
Oct 13, 2025	9.860	9.860	9.030	9.040	14,281,519	-0.41(-4.34%)
Oct 10, 2025	9.970	10.55	9.420	9.450	41,870,004	-3.13(-24.88%)
Oct 09, 2025	13.03	13.32	12.46	12.58	6,973,975	-0.45(-3.45%)
Oct 08, 2025	12.98	13.27		13.03	5,071,312	+0.13(+1.01%)
Oct 07, 2025	13.80	13.88	12.82	12.90	8,823,964	-1.05(-7.53%)
Oct 06, 2025	14.15	14.41	13.93	13.95	4,704,795	+0.00(+0.00%)
Oct 03, 2025	13.81	14.04	13.72	13.95	4,037,338	+0.17(+1.23%)
Oct 02, 2025	14.69	14.82	13.75	13.78	5,440,281	-0.94(-6.39%)
Oct 01, 2025	14.11	14.73	14.11	14.72	4,612,141	+0.53(+3.74%)
Sep 30, 2025	14.01	14.52	13.98	14.19	5,951,010	-0.03(-0.21%)
Sep 29, 2025	14.83	14.83	14.12	14.22	5,735,049	-0.61(-4.11%)
Sep 26, 2025	14.78	15.30	14.73	14.83	6,009,982	+0.08(+0.54%)
Sep 25, 2025	13.94	14.80	13.88	14.75	6,229,224	+0.22(+1.51%)
Sep 24, 2025	14.81	15.03	14.51	14.53	7,157,994	-0.04(-0.27%)
Sep 23, 2025	14.34	14.79	14.30	14.57	9,063,306	+0.35(+2.46%)
Sep 22, 2025	13.22	14.22	13.22	14.22	10,240,923	+0.97(+7.32%)
Sep 19, 2025	13.82	13.90	13.15	13.25	49,649,400	-0.57(-4.15%)
Sep 18, 2025	14.11	14.23	13.77	13.82	10,316,807	-0.11(-0.79%)
Sep 17, 2025	14.01	14.26	13.76	13.93	7,921,643	-0.15(-1.06%)
Sep 16, 2025	13.67	14.12	13.64	14.08	6,598,333	+0.45(+3.30%)
Sep 15, 2025	13.61	13.75	13.51	13.63	6,122,574	+0.05(+0.37%)
Sep 12, 2025	13.73	13.81	13.49	13.58	5,171,091	-0.15(-1.09%)
Sep 11, 2025	13.79	13.98	13.59	13.73	8,923,990	-0.22(-1.57%)
Sep 10, 2025	13.29	14.06	13.29	13.95	10,239,628	+0.68(+5.12%)
Sep 09, 2025	13.62	13.86	13.25	13.27	6,732,160	-0.27(-1.99%)
Sep 08, 2025	12.89	13.56	12.89	13.54	9,555,687	+0.72(+5.61%)
Sep 05, 2025	12.84	13.20	12.71	12.82	4,730,152	-0.03(-0.23%)
Sep 04, 2025	12.70	13.06	12.63	12.85	3,078,494	+0.15(+1.18%)
Sep 03, 2025	12.89	13.13	12.67	12.70	6,628,520	-0.28(-2.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vonage Holdings Corp. - Common Stock (NY:VG)

Historical Prices