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 (%)
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%)
Jun 01, 2016 6.930 7.500 6.840 7.400 90,714 +0.50(+7.25%)
May 31, 2016 6.870 6.950 6.670 6.900 48,990 +0.09(+1.32%)
May 27, 2016 6.860 6.810 6.810 6.810 21,600 -0.04(-0.58%)
May 26, 2016 6.850 6.870 6.670 6.850 12,413 +0.05(+0.74%)
May 25, 2016 6.870 6.950 6.670 6.800 32,093 +0.00(+0.00%)
May 24, 2016 6.760 6.950 6.740 6.800 30,884 +0.12(+1.80%)
May 23, 2016 6.670 6.800 6.530 6.680 16,986 +0.05(+0.75%)
May 20, 2016 6.700 6.740 6.590 6.630 10,884 +0.02(+0.30%)
May 19, 2016 6.640 6.790 6.590 6.610 23,168 -0.02(-0.30%)
May 18, 2016 6.610 6.760 6.580 6.630 20,194 +0.06(+0.91%)
May 17, 2016 6.590 6.650 6.510 6.570 14,856 +0.00(+0.00%)
May 16, 2016 6.550 6.620 6.480 6.570 17,491 +0.07(+1.08%)
May 13, 2016 6.490 6.660 6.480 6.500 17,574 +0.05(+0.78%)
May 12, 2016 6.590 6.630 6.450 6.450 35,636 -0.07(-1.07%)
May 11, 2016 6.590 6.700 6.520 6.520 29,485 -0.09(-1.36%)
May 10, 2016 6.350 6.670 6.350 6.610 35,836 +0.16(+2.48%)
May 09, 2016 6.520 6.550 6.390 6.450 17,670 +0.00(+0.00%)
May 06, 2016 6.250 6.450 6.220 6.450 37,280 +0.18(+2.87%)
May 05, 2016 6.870 6.990 6.250 6.270 119,128 -0.55(-8.06%)
May 04, 2016 6.830 6.870 6.740 6.820 37,745 +0.02(+0.29%)
May 03, 2016 6.890 6.970 6.700 6.800 136,284 -0.01(-0.15%)
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.