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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.57 -0.28 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 11.68 11.89 11.47 11.57 9,731,331 -0.28(-2.36%)
May 29, 2025 12.13 12.19 11.68 11.85 3,683,712 -0.13(-1.09%)
May 28, 2025 12.41 12.50 11.81 11.98 5,643,927 -0.40(-3.23%)
May 27, 2025 11.80 12.91 11.52 12.38 10,110,808 +0.99(+8.69%)
May 23, 2025 10.85 11.57 10.84 11.39 6,204,203 +0.41(+3.73%)
May 22, 2025 10.32 11.38 10.14 10.98 6,871,593 +0.58(+5.58%)
May 21, 2025 10.34 10.82 10.23 10.40 6,523,663 +0.00(+0.00%)
May 20, 2025 10.34 10.82 10.15 10.40 5,477,293 +0.29(+2.87%)
May 19, 2025 9.530 10.13 9.517 10.11 4,615,710 +0.32(+3.27%)
May 16, 2025 10.00 10.02 9.530 9.790 7,946,449 -0.05(-0.51%)
May 15, 2025 9.830 10.11 9.720 9.840 6,314,699 -0.32(-3.15%)
May 14, 2025 10.80 10.87 9.650 10.16 10,411,697 -0.56(-5.22%)
May 13, 2025 9.530 11.07 9.530 10.72 10,660,074 +0.81(+8.17%)
May 12, 2025 9.900 10.27 9.700 9.910 8,913,797 +0.56(+5.99%)
May 09, 2025 9.180 9.500 9.040 9.350 6,876,858 +0.19(+2.07%)
May 08, 2025 9.190 9.625 9.091 9.160 5,137,064 +0.16(+1.78%)
May 07, 2025 8.690 9.020 8.620 9.000 4,002,496 +0.30(+3.45%)
May 06, 2025 8.500 8.780 8.405 8.700 2,935,667 +0.15(+1.75%)
May 05, 2025 8.650 8.780 8.495 8.550 3,520,145 -0.27(-3.06%)
May 02, 2025 8.930 9.140 8.750 8.820 4,079,891 +0.12(+1.38%)
May 01, 2025 8.425 9.020 8.350 8.700 3,630,187 +0.31(+3.69%)
Apr 30, 2025 8.300 8.500 8.120 8.390 2,573,429 -0.21(-2.44%)
Apr 29, 2025 8.610 8.685 8.480 8.600 2,781,220 -0.03(-0.35%)
Apr 28, 2025 8.560 8.760 8.330 8.630 5,650,146 +0.00(+0.00%)
Apr 25, 2025 8.540 8.630 8.250 8.630 6,044,282 -0.08(-0.92%)
Apr 24, 2025 9.050 9.200 8.540 8.710 5,073,092 -0.26(-2.90%)
Apr 23, 2025 8.950 9.430 8.750 8.970 3,639,267 +0.37(+4.30%)
Apr 22, 2025 8.630 9.055 8.500 8.600 3,322,657 +0.05(+0.58%)
Apr 21, 2025 8.370 8.700 8.260 8.550 3,241,660 -0.07(-0.81%)
Apr 17, 2025 8.900 9.110 8.595 8.620 3,594,786 -0.26(-2.93%)
Apr 16, 2025 8.280 9.300 8.101 8.880 5,838,704 +0.59(+7.12%)
Apr 15, 2025 8.400 8.730 8.240 8.290 4,630,607 -0.13(-1.54%)
Apr 14, 2025 8.540 9.070 8.230 8.420 6,604,833 +0.14(+1.69%)
Apr 11, 2025 7.790 8.490 7.747 8.280 7,910,595 +0.47(+6.02%)
Apr 10, 2025 8.510 8.520 7.460 7.810 9,007,754 -0.92(-10.54%)
Apr 09, 2025 7.780 9.070 7.225 8.730 13,331,830 +0.91(+11.64%)
Apr 08, 2025 7.690 9.100 7.500 7.820 18,089,832 +0.82(+11.71%)
Apr 07, 2025 7.250 7.750 6.750 7.000 13,397,200 -0.48(-6.42%)
Apr 04, 2025 8.700 8.700 7.310 7.480 16,867,184 -1.50(-16.70%)
Apr 03, 2025 9.500 9.660 8.850 8.980 10,352,897 -0.98(-9.84%)
Apr 02, 2025 9.870 10.15 9.830 9.960 2,480,121 -0.04(-0.40%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.