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 (%)
Aug 31, 2016 8.670 8.880 8.570 8.730 107,847 +0.28(+3.31%)
Aug 30, 2016 8.570 8.670 8.380 8.450 31,014 -0.11(-1.29%)
Aug 29, 2016 8.440 8.670 8.350 8.560 62,154 +0.21(+2.51%)
Aug 26, 2016 8.070 8.550 8.070 8.350 60,386 +0.19(+2.33%)
Aug 25, 2016 8.330 8.430 8.150 8.160 30,414 -0.19(-2.28%)
Aug 24, 2016 8.500 8.500 8.240 8.350 30,460 +0.09(+1.09%)
Aug 23, 2016 8.100 8.390 8.090 8.260 34,742 +0.11(+1.35%)
Aug 22, 2016 8.250 8.270 8.130 8.150 15,952 -0.15(-1.81%)
Aug 19, 2016 8.320 8.480 8.250 8.300 9,545 -0.03(-0.36%)
Aug 18, 2016 8.372 8.400 8.230 8.330 19,413 -0.05(-0.60%)
Aug 17, 2016 8.400 8.460 8.330 8.380 14,466 -0.02(-0.24%)
Aug 16, 2016 8.800 8.800 8.400 8.400 20,147 -0.36(-4.11%)
Aug 15, 2016 8.680 8.860 8.570 8.760 17,626 +0.19(+2.22%)
Aug 12, 2016 8.534 8.610 8.510 8.570 9,461 +0.00(+0.00%)
Aug 11, 2016 8.540 8.590 8.518 8.570 12,224 +0.02(+0.23%)
Aug 10, 2016 8.720 8.810 8.510 8.550 12,855 -0.11(-1.27%)
Aug 09, 2016 8.770 8.840 8.601 8.660 13,096 -0.11(-1.25%)
Aug 08, 2016 8.650 8.840 8.649 8.770 36,071 +0.17(+1.98%)
Aug 05, 2016 8.520 8.630 8.520 8.600 14,979 +0.06(+0.70%)
Aug 04, 2016 8.450 8.580 8.360 8.540 15,467 +0.06(+0.71%)
Aug 03, 2016 8.449 8.510 8.400 8.480 74,694 +0.05(+0.59%)
Aug 02, 2016 8.530 8.530 8.400 8.430 6,911 +0.01(+0.12%)
Aug 01, 2016 8.490 8.570 8.270 8.420 109,611 -0.08(-0.94%)
Jul 29, 2016 8.530 8.540 8.419 8.500 16,169 +0.01(+0.12%)
Jul 28, 2016 8.550 8.650 8.450 8.490 36,927 -0.13(-1.51%)
Jul 27, 2016 8.580 8.630 8.480 8.620 10,409 +0.05(+0.58%)
Jul 26, 2016 8.340 8.580 8.245 8.570 15,931 +0.20(+2.39%)
Jul 25, 2016 8.640 8.650 8.320 8.370 20,802 -0.23(-2.67%)
Jul 22, 2016 8.520 8.670 8.520 8.600 54,752 +0.08(+0.94%)
Jul 21, 2016 8.415 8.610 8.350 8.520 25,058 +0.12(+1.43%)
Jul 20, 2016 8.610 8.630 8.311 8.400 53,935 -0.22(-2.55%)
Jul 19, 2016 8.390 8.620 8.380 8.620 48,645 +0.15(+1.77%)
Jul 18, 2016 8.560 8.650 8.320 8.470 35,725 -0.09(-1.05%)
Jul 15, 2016 8.540 8.630 8.480 8.560 13,926 +0.05(+0.59%)
Jul 14, 2016 8.610 8.620 8.340 8.510 58,078 +0.02(+0.24%)
Jul 13, 2016 8.500 8.640 8.400 8.490 24,449 -0.02(-0.24%)
Jul 12, 2016 8.220 8.600 8.190 8.510 236,535 +0.33(+4.03%)
Jul 11, 2016 8.210 8.220 8.090 8.180 37,859 +0.03(+0.37%)
Jul 08, 2016 8.110 8.210 8.030 8.150 24,278 +0.12(+1.49%)
Jul 07, 2016 8.090 8.140 8.030 8.030 9,400 +0.01(+0.12%)
Jul 06, 2016 8.000 8.090 7.971 8.020 7,699 +0.03(+0.38%)
Jul 05, 2016 8.030 8.130 7.810 7.990 20,156 -0.12(-1.48%)
Jul 01, 2016 8.150 8.110 8.110 8.110 26,400 -0.08(-0.98%)
Jun 30, 2016 8.070 8.210 8.041 8.190 55,185 +0.08(+0.99%)
Jun 29, 2016 8.070 8.150 7.890 8.110 29,894 +0.12(+1.50%)
Jun 28, 2016 7.850 8.080 7.740 7.990 40,833 +0.23(+2.96%)
Jun 27, 2016 7.890 7.890 7.671 7.760 39,759 -0.29(-3.60%)
Jun 24, 2016 7.950 8.050 7.855 8.050 48,775 -0.05(-0.62%)
Jun 23, 2016 8.000 8.200 7.995 8.100 25,727 +0.05(+0.62%)
Jun 22, 2016 8.090 8.200 7.990 8.050 33,110 -0.02(-0.25%)
Jun 21, 2016 7.970 8.080 7.970 8.070 35,327 +0.10(+1.25%)
Jun 20, 2016 7.850 8.060 7.810 7.970 48,211 +0.13(+1.66%)
Jun 17, 2016 7.820 8.000 7.800 7.840 40,471 -0.06(-0.76%)
Jun 16, 2016 7.750 7.960 7.715 7.900 68,922 -0.01(-0.13%)
Jun 15, 2016 8.000 8.080 7.890 7.910 28,988 -0.08(-1.00%)
Jun 14, 2016 8.040 8.080 7.880 7.990 16,048 +0.01(+0.13%)
Jun 13, 2016 8.060 8.160 7.890 7.980 13,703 -0.01(-0.13%)
Jun 10, 2016 8.060 8.170 7.880 7.990 20,354 -0.11(-1.36%)
Jun 09, 2016 8.290 8.290 8.030 8.100 38,540 -0.18(-2.17%)
Jun 08, 2016 8.300 8.380 8.040 8.280 31,913 +0.07(+0.85%)
Jun 07, 2016 8.400 8.490 7.860 8.210 129,317 -0.17(-2.03%)
Jun 06, 2016 7.870 8.380 7.830 8.380 90,717 +0.57(+7.30%)
Jun 03, 2016 7.600 7.850 7.441 7.810 46,760 +0.21(+2.76%)
Jun 02, 2016 7.400 7.600 7.325 7.600 82,889 +0.20(+2.70%)
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.