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

Ooma Inc (NY: OOMA )

6.880 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Mar 31, 2016 6.000 6.070 5.870 5.900 88,169 -0.05(-0.84%)
Mar 30, 2016 6.090 6.100 5.910 5.950 84,819 -0.09(-1.49%)
Mar 29, 2016 6.010 6.080 5.900 6.040 107,296 -0.01(-0.17%)
Mar 28, 2016 5.970 6.100 5.850 6.050 45,719 +0.08(+1.34%)
Mar 24, 2016 5.920 5.970 5.970 5.970 58,400 +0.05(+0.84%)
Mar 23, 2016 5.930 5.950 5.850 5.920 29,788 +0.06(+1.02%)
Mar 22, 2016 5.940 6.100 5.850 5.860 38,986 -0.14(-2.33%)
Mar 21, 2016 5.870 6.008 5.820 6.000 183,737 +0.16(+2.74%)
Mar 18, 2016 5.880 6.100 5.840 5.840 115,613 -0.04(-0.68%)
Mar 17, 2016 6.050 6.100 5.800 5.880 145,621 -0.25(-4.08%)
Mar 16, 2016 5.810 6.180 5.710 6.130 123,448 +0.24(+4.07%)
Mar 15, 2016 5.950 6.250 5.820 5.890 106,061 -0.16(-2.64%)
Mar 14, 2016 6.310 6.310 5.900 6.050 46,892 -0.35(-5.47%)
Mar 11, 2016 5.810 6.400 5.430 6.400 355,442 +0.50(+8.47%)
Mar 10, 2016 6.140 6.380 5.850 5.900 176,603 -0.23(-3.75%)
Mar 09, 2016 6.400 6.570 5.921 6.130 205,454 -0.29(-4.52%)
Mar 08, 2016 6.570 6.650 6.280 6.420 32,209 -0.25(-3.75%)
Mar 07, 2016 6.450 6.780 6.410 6.670 41,191 +0.21(+3.25%)
Mar 04, 2016 6.640 6.700 6.340 6.460 30,987 -0.13(-1.97%)
Mar 03, 2016 6.530 6.740 6.440 6.590 24,628 +0.09(+1.38%)
Mar 02, 2016 6.200 6.675 6.200 6.500 27,262 +0.33(+5.35%)
Mar 01, 2016 6.060 6.460 6.060 6.170 46,351 +0.14(+2.32%)
Feb 29, 2016 6.130 6.468 6.030 6.030 51,224 -0.19(-3.05%)
Feb 26, 2016 6.160 6.250 5.953 6.220 53,657 +0.02(+0.32%)
Feb 25, 2016 5.950 6.350 5.800 6.200 195,291 +0.25(+4.20%)
Feb 24, 2016 6.000 6.330 5.750 5.950 180,888 -0.12(-1.98%)
Feb 23, 2016 6.030 6.290 6.010 6.070 104,129 +0.01(+0.17%)
Feb 22, 2016 6.350 6.540 6.030 6.060 60,892 -0.09(-1.46%)
Feb 19, 2016 6.020 6.340 6.000 6.150 112,011 +0.04(+0.65%)
Feb 18, 2016 6.500 6.520 5.950 6.110 68,299 -0.59(-8.81%)
Feb 17, 2016 6.530 6.840 6.460 6.700 49,309 +0.10(+1.52%)
Feb 16, 2016 6.370 6.770 6.110 6.600 68,456 +0.32(+5.10%)
Feb 12, 2016 6.560 6.280 6.280 6.280 56,700 -0.25(-3.83%)
Feb 11, 2016 6.900 7.018 6.500 6.530 42,351 -0.49(-6.98%)
Feb 10, 2016 7.100 7.260 6.880 7.020 37,220 -0.03(-0.43%)
Feb 09, 2016 6.810 7.050 6.750 7.050 52,699 +0.19(+2.77%)
Feb 08, 2016 7.050 7.087 6.690 6.860 84,239 -0.20(-2.83%)
Feb 05, 2016 7.020 7.190 6.930 7.060 44,687 +0.04(+0.57%)
Feb 04, 2016 6.570 7.020 6.570 7.020 21,324 +0.47(+7.18%)
Feb 03, 2016 6.540 6.660 6.295 6.550 92,427 +0.00(+0.00%)
Feb 02, 2016 6.550 6.670 6.510 6.550 26,467 -0.09(-1.36%)
Feb 01, 2016 6.740 6.880 6.430 6.640 49,644 -0.15(-2.21%)
Jan 29, 2016 7.040 7.280 6.740 6.790 61,861 -0.28(-3.96%)
Jan 28, 2016 7.130 7.240 7.000 7.070 25,242 -0.08(-1.12%)
Jan 27, 2016 7.150 7.370 7.010 7.150 55,424 -0.07(-0.97%)
Jan 26, 2016 6.920 7.220 6.670 7.220 53,804 +0.25(+3.59%)
Jan 25, 2016 7.170 7.560 6.940 6.970 79,980 -0.20(-2.79%)
Jan 22, 2016 6.940 7.320 6.850 7.170 113,204 +0.32(+4.67%)
Jan 21, 2016 6.660 6.950 6.550 6.850 110,816 +0.25(+3.79%)
Jan 20, 2016 6.560 6.710 6.250 6.600 74,814 -0.03(-0.45%)
Jan 19, 2016 6.490 6.730 6.355 6.630 91,323 +0.14(+2.16%)
Jan 15, 2016 6.510 6.490 6.490 6.490 57,000 -0.07(-1.07%)
Jan 14, 2016 6.380 6.630 6.170 6.560 116,580 +0.19(+2.98%)
Jan 13, 2016 6.400 6.400 5.870 6.370 125,161 -0.03(-0.47%)
Jan 12, 2016 6.650 6.650 6.230 6.400 114,590 -0.25(-3.76%)
Jan 11, 2016 6.300 6.650 6.190 6.650 209,186 +0.44(+7.09%)
Jan 08, 2016 6.200 6.240 5.940 6.210 70,148 +0.08(+1.31%)
Jan 07, 2016 5.810 6.204 5.667 6.130 78,867 +0.11(+1.83%)
Jan 06, 2016 5.750 6.030 5.660 6.020 46,687 +0.09(+1.52%)
Jan 05, 2016 6.000 6.000 5.730 5.930 76,453 -0.10(-1.66%)
Jan 04, 2016 6.360 6.590 6.010 6.030 33,021 -0.32(-5.04%)
Dec 31, 2015 5.960 6.350 6.350 6.350 86,900 +0.34(+5.66%)
Dec 30, 2015 6.330 6.330 5.895 6.010 155,709 -0.39(-6.09%)
Dec 29, 2015 6.380 6.510 5.830 6.400 173,385 -0.02(-0.31%)
Dec 28, 2015 6.640 6.740 6.370 6.420 305,531 -0.30(-4.46%)
Dec 24, 2015 6.790 6.720 6.720 6.720 6,400 +0.01(+0.15%)
Dec 23, 2015 6.860 6.860 6.540 6.710 27,954 -0.11(-1.61%)
Dec 22, 2015 6.970 7.035 6.700 6.820 36,488 -0.11(-1.59%)
Dec 21, 2015 7.010 7.010 6.810 6.930 20,823 -0.15(-2.12%)
Dec 18, 2015 7.180 7.180 6.901 7.080 36,320 -0.16(-2.21%)
Dec 17, 2015 7.200 7.290 6.980 7.240 87,412 +0.09(+1.26%)
Dec 16, 2015 7.150 7.340 7.100 7.150 67,789 +0.00(+0.00%)
Dec 15, 2015 7.290 7.290 7.100 7.150 28,960 -0.01(-0.14%)
Dec 14, 2015 7.080 7.230 7.025 7.160 35,960 +0.04(+0.56%)
Dec 11, 2015 7.170 7.290 7.020 7.120 52,065 -0.14(-1.93%)
Dec 10, 2015 7.120 7.310 7.030 7.260 33,586 +0.10(+1.40%)
Dec 09, 2015 7.200 7.340 7.000 7.160 82,083 +0.05(+0.70%)
Dec 08, 2015 7.130 7.200 6.830 7.110 50,430 -0.01(-0.14%)
Dec 07, 2015 7.020 7.360 6.920 7.120 109,824 +0.11(+1.57%)
Dec 04, 2015 7.050 7.050 6.450 7.010 80,513 +0.01(+0.14%)
Dec 03, 2015 7.110 7.140 6.795 7.000 69,304 -0.05(-0.71%)
Dec 02, 2015 7.500 7.500 6.430 7.050 516,818 -0.77(-9.85%)
Dec 01, 2015 8.130 8.200 7.600 7.820 49,895 +0.07(+0.90%)
Nov 30, 2015 6.870 7.787 6.780 7.750 104,818 +0.88(+12.81%)
Nov 27, 2015 6.690 6.900 6.650 6.870 11,150 +0.27(+4.09%)
Nov 25, 2015 6.040 6.600 6.600 6.600 29,900 +0.51(+8.37%)
Nov 24, 2015 6.250 6.250 6.070 6.090 19,171 -0.16(-2.56%)
Nov 23, 2015 6.190 6.330 6.030 6.250 37,991 +0.04(+0.64%)
Nov 20, 2015 6.370 6.380 6.200 6.210 44,705 -0.18(-2.82%)
Nov 19, 2015 6.550 6.550 6.300 6.390 20,334 -0.10(-1.54%)
Nov 18, 2015 6.510 6.600 6.460 6.490 20,948 +0.00(+0.00%)
Nov 17, 2015 6.360 6.540 6.295 6.490 16,153 +0.14(+2.20%)
Nov 16, 2015 6.400 6.400 6.260 6.350 13,613 -0.03(-0.47%)
Nov 13, 2015 6.460 6.485 6.220 6.380 28,016 -0.10(-1.54%)
Nov 12, 2015 6.530 6.560 6.450 6.480 13,925 -0.10(-1.52%)
Nov 11, 2015 6.850 6.880 6.550 6.580 29,792 -0.20(-2.95%)
Nov 10, 2015 6.900 6.920 6.500 6.780 61,784 -0.17(-2.45%)
Nov 09, 2015 6.990 7.080 6.860 6.950 21,406 -0.04(-0.57%)
Nov 06, 2015 7.060 7.060 6.910 6.990 48,066 -0.12(-1.69%)
Nov 05, 2015 7.870 7.870 6.910 7.110 140,980 -0.78(-9.89%)
Nov 04, 2015 8.190 8.450 7.870 7.890 60,788 -0.28(-3.43%)
Nov 03, 2015 8.170 8.180 8.030 8.170 42,416 +0.07(+0.86%)
Nov 02, 2015 8.040 8.200 7.990 8.100 27,985 +0.04(+0.50%)
Oct 30, 2015 8.070 8.300 7.860 8.060 97,881 -0.01(-0.12%)
Oct 29, 2015 8.160 8.330 8.040 8.070 24,926 -0.10(-1.22%)
Oct 28, 2015 8.120 8.270 8.073 8.170 36,051 +0.03(+0.37%)
Oct 27, 2015 8.320 8.410 8.000 8.140 77,990 -0.15(-1.81%)
Oct 26, 2015 8.140 8.640 8.140 8.290 63,626 +0.18(+2.22%)
Oct 23, 2015 8.350 8.350 7.920 8.110 24,187 -0.16(-1.93%)
Oct 22, 2015 8.250 8.390 8.105 8.270 37,749 +0.00(+0.00%)
Oct 21, 2015 8.050 8.280 7.810 8.270 75,328 +0.25(+3.12%)
Oct 20, 2015 8.050 8.089 8.050 8.020 42,804 +0.01(+0.12%)
Oct 19, 2015 8.000 8.165 7.854 8.010 52,359 -0.08(-0.99%)
Oct 16, 2015 8.340 8.340 8.050 8.090 26,761 -0.29(-3.46%)
Oct 15, 2015 8.470 8.660 8.370 8.380 64,879 -0.07(-0.83%)
Oct 14, 2015 8.350 8.490 8.300 8.450 63,724 +0.08(+0.96%)
Oct 13, 2015 8.350 8.450 8.210 8.370 64,657 +0.18(+2.20%)
Oct 12, 2015 7.900 8.250 7.860 8.190 85,535 +0.29(+3.67%)
Oct 09, 2015 7.230 8.050 7.230 7.900 234,908 +0.53(+7.19%)
Oct 08, 2015 7.200 7.480 7.200 7.370 56,856 +0.17(+2.36%)
Oct 07, 2015 7.100 7.470 7.100 7.200 70,702 -0.05(-0.69%)
Oct 06, 2015 7.050 7.250 6.890 7.250 61,036 +0.09(+1.26%)
Oct 05, 2015 7.110 7.540 7.000 7.160 56,867 +0.04(+0.56%)
Oct 02, 2015 7.400 7.300 6.900 7.120 77,483 -0.18(-2.47%)
Oct 01, 2015 6.920 7.411 6.800 7.300 65,703 +0.35(+5.04%)
Sep 30, 2015 6.850 7.250 6.842 6.950 151,294 +0.37(+5.62%)
Sep 29, 2015 6.650 6.690 6.180 6.580 129,218 +0.01(+0.15%)
Sep 28, 2015 7.100 7.110 6.360 6.570 86,756 -0.41(-5.87%)
Sep 25, 2015 7.470 7.470 6.660 6.980 111,259 -0.12(-1.69%)
Sep 24, 2015 7.250 7.400 7.020 7.100 33,014 -0.30(-4.05%)
Sep 23, 2015 7.320 7.490 7.140 7.400 52,852 +0.00(+0.00%)
Sep 22, 2015 7.180 7.490 6.770 7.400 65,206 +0.09(+1.23%)
Sep 21, 2015 7.770 7.770 7.250 7.310 69,855 -0.19(-2.53%)
Sep 18, 2015 7.960 8.050 7.500 7.500 288,359 -0.51(-6.37%)
Sep 17, 2015 8.010 8.160 7.880 8.010 192,562 -0.05(-0.62%)
Sep 16, 2015 8.300 8.320 8.060 8.060 38,989 -0.32(-3.82%)
Sep 15, 2015 8.680 8.680 8.190 8.380 47,195 -0.34(-3.90%)
Sep 14, 2015 8.370 8.750 8.110 8.720 111,944 +0.24(+2.83%)
Sep 11, 2015 8.510 8.620 8.000 8.480 162,515 -0.12(-1.40%)
Sep 10, 2015 8.900 9.000 8.300 8.600 69,241 -0.36(-4.02%)
Sep 09, 2015 8.840 9.000 8.750 8.960 42,378 +0.02(+0.22%)
Sep 08, 2015 9.070 9.280 8.710 8.940 89,752 -0.09(-1.00%)
Sep 04, 2015 9.300 9.030 9.030 9.030 54,300 -0.38(-4.04%)
Sep 03, 2015 9.800 10.10 9.200 9.410 311,018 +0.36(+3.98%)
Sep 02, 2015 9.350 9.369 8.900 9.050 82,505 -0.01(-0.11%)
Sep 01, 2015 8.820 9.100 8.820 9.060 50,425 +0.24(+2.72%)
Aug 31, 2015 9.320 9.680 8.750 8.820 95,089 -0.32(-3.50%)
Aug 28, 2015 9.000 9.170 9.000 9.140 31,624 +0.00(+0.00%)
Aug 27, 2015 8.910 9.186 8.910 9.140 59,506 +0.26(+2.93%)
Aug 26, 2015 9.150 9.390 8.790 8.880 85,027 -0.17(-1.88%)
Aug 25, 2015 9.650 10.36 8.960 9.050 570,685 -0.02(-0.22%)
Aug 24, 2015 9.610 9.610 8.650 9.070 131,858 -1.11(-10.90%)
Aug 21, 2015 10.27 10.48 9.950 10.18 107,649 -0.26(-2.49%)
Aug 20, 2015 11.09 11.09 10.39 10.44 78,715 -0.52(-4.74%)
Aug 19, 2015 11.00 11.11 10.82 10.96 29,731 -0.09(-0.81%)
Aug 18, 2015 10.75 11.45 10.68 11.05 64,401 +0.48(+4.54%)
Aug 17, 2015 10.85 11.00 10.56 10.57 61,529 -0.48(-4.34%)
Aug 14, 2015 11.20 11.36 10.91 11.05 123,304 -0.19(-1.69%)
Aug 13, 2015 10.70 11.24 10.59 11.24 86,137 +0.44(+4.07%)
Aug 12, 2015 11.00 11.10 10.69 10.80 139,667 -0.14(-1.28%)
Aug 11, 2015 10.72 11.27 10.54 10.94 215,078 +0.13(+1.20%)
Aug 10, 2015 10.75 10.96 10.65 10.81 41,956 +0.22(+2.08%)
Aug 07, 2015 10.04 10.80 10.04 10.59 152,249 +0.56(+5.58%)
Aug 06, 2015 10.65 11.30 10.01 10.03 293,647 -0.77(-7.13%)
Aug 05, 2015 10.50 10.90 10.50 10.80 376,640 +0.30(+2.86%)
Aug 04, 2015 10.25 10.70 10.25 10.50 221,378 +0.18(+1.74%)
Aug 03, 2015 10.25 10.41 10.25 10.32 92,265 +0.07(+0.68%)
Jul 31, 2015 10.22 10.30 10.22 10.25 48,036 +0.00(+0.00%)
Jul 30, 2015 10.09 10.26 10.00 10.25 43,338 -0.02(-0.19%)
Jul 29, 2015 10.30 10.35 10.25 10.27 29,952 +0.02(+0.20%)
Jul 28, 2015 10.05 10.32 10.02 10.25 62,060 +0.15(+1.49%)
Jul 27, 2015 10.00 10.15 10.00 10.10 36,296 +0.00(+0.00%)
Jul 24, 2015 10.10 10.20 9.840 10.10 144,357 +0.00(+0.00%)
Jul 23, 2015 10.25 10.34 10.00 10.10 147,854 -0.19(-1.85%)
Jul 22, 2015 10.20 10.45 10.20 10.29 155,328 +0.09(+0.88%)
Jul 21, 2015 10.50 10.60 10.20 10.20 142,051 -0.20(-1.92%)
Jul 20, 2015 11.06 11.10 10.25 10.40 810,182 -0.55(-5.02%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.