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)

12.18 -0.33 (-2.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	12.46	12.66	12.15	12.18	13,554,264	-0.33(-2.64%)
Apr 14, 2026	12.37	12.64	12.21	12.51	15,447,923	-0.24(-1.88%)
Apr 13, 2026	13.34	13.56	12.69	12.75	23,080,022	-0.22(-1.70%)
Apr 10, 2026	12.97	13.18	12.51	12.97	24,787,156	-0.02(-0.15%)
Apr 09, 2026	14.50	14.63	12.61	12.99	39,332,080	-1.45(-10.04%)
Apr 08, 2026	13.31	14.61	13.05	14.44	44,877,108	-1.55(-9.69%)
Apr 07, 2026	15.70	16.88	15.65	15.99	23,182,548	+0.05(+0.31%)
Apr 06, 2026	14.53	16.02	14.38	15.94	24,995,554	+1.30(+8.88%)
Apr 02, 2026	15.75	15.80	14.41	14.64	32,333,668	-0.04(-0.27%)
Apr 01, 2026	15.14	15.71	14.22	14.68	38,359,744	-1.08(-6.85%)
Mar 31, 2026	16.02	16.44	15.35	15.76	44,608,160	-1.13(-6.69%)
Mar 30, 2026	17.30	17.61	16.66	16.89	23,173,066	-0.64(-3.65%)
Mar 27, 2026	17.42	17.57	16.66	17.53	27,180,918	+0.71(+4.22%)
Mar 26, 2026	17.03	17.37	16.52	16.82	26,243,400	+0.11(+0.66%)
Mar 25, 2026	16.33	17.18	15.79	16.71	28,057,064	+0.11(+0.66%)
Mar 24, 2026	16.68	17.62	16.48	16.60	49,275,424	+0.80(+5.06%)
Mar 23, 2026	15.24	16.31	15.05	15.80	54,013,276	-0.01(-0.06%)
Mar 20, 2026	14.73	15.93	14.46	15.81	68,127,048	+1.52(+10.64%)
Mar 19, 2026	15.75	16.81	13.83	14.29	100,898,800	-0.56(-3.77%)
Mar 18, 2026	13.35	15.10	12.97	14.85	55,189,960	+1.88(+14.49%)
Mar 17, 2026	12.17	13.10	12.01	12.97	14,555,421	+0.69(+5.62%)
Mar 16, 2026	12.94	12.94	12.14	12.28	18,709,824	-0.82(-6.26%)
Mar 13, 2026	12.46	13.54	12.45	13.10	29,388,858	+0.33(+2.58%)
Mar 12, 2026	12.71	13.25	12.50	12.77	23,822,536	+0.31(+2.49%)
Mar 11, 2026	11.51	12.53	11.49	12.46	21,042,744	+1.06(+9.30%)
Mar 10, 2026	11.18	11.62	10.77	11.40	23,955,420	-0.11(-0.96%)
Mar 09, 2026	12.75	13.03	11.47	11.51	31,040,008	-0.97(-7.77%)
Mar 06, 2026	12.40	12.98	12.17	12.48	28,751,160	+0.20(+1.63%)
Mar 05, 2026	11.44	12.58	11.32	12.28	42,709,684	+1.12(+10.04%)
Mar 04, 2026	10.95	11.25	10.50	11.16	38,111,272	-0.30(-2.62%)
Mar 03, 2026	13.30	13.43	11.23	11.46	50,680,564	+0.08(+0.70%)
Mar 02, 2026	11.20	11.91	10.94	11.38	46,188,544	+1.69(+17.44%)
Feb 27, 2026	9.330	9.780	9.330	9.690	11,751,101	+0.22(+2.32%)
Feb 26, 2026	9.250	9.730	9.150	9.470	7,764,123	+0.16(+1.72%)
Feb 25, 2026	9.350	9.450	9.085	9.310	4,976,245	-0.04(-0.43%)
Feb 24, 2026	9.280	9.405	9.030	9.350	7,264,734	-0.08(-0.85%)
Feb 23, 2026	9.520	9.700	9.240	9.430	5,620,439	-0.26(-2.68%)
Feb 20, 2026	9.900	9.960	9.595	9.690	7,417,292	-0.20(-2.02%)
Feb 19, 2026	9.480	10.26	9.390	9.890	11,801,323	+0.34(+3.56%)
Feb 18, 2026	8.920	9.590	8.820	9.550	10,153,943	+0.78(+8.89%)
Feb 17, 2026	9.300	9.360	8.550	8.770	11,122,382	-0.59(-6.30%)
Feb 13, 2026	9.160	9.550	9.130	9.360	6,049,753	+0.08(+0.86%)
Feb 12, 2026	9.710	9.870	9.140	9.280	9,985,859	-0.50(-5.11%)
Feb 11, 2026	10.34	10.43	9.740	9.780	7,363,516	-0.36(-3.55%)
Feb 10, 2026	10.22	10.29	9.825	10.14	7,101,547	-0.03(-0.29%)
Feb 09, 2026	9.800	10.18	9.587	10.17	9,289,141	+0.27(+2.73%)
Feb 06, 2026	9.410	9.950	9.390	9.900	11,947,899	+0.58(+6.22%)
Feb 05, 2026	9.415	9.570	8.985	9.320	12,351,395	-0.29(-3.02%)
Feb 04, 2026	9.520	9.750	9.242	9.610	11,887,881	+0.13(+1.37%)
Feb 03, 2026	9.040	9.570	8.940	9.480	11,841,047	+0.46(+5.10%)

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