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 )

7.230 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 7.110 7.270 7.000 7.060 101,577 -0.09(-1.26%)
Apr 29, 2024 6.910 7.240 6.890 7.150 238,137 +0.27(+3.92%)
Apr 26, 2024 6.830 6.975 6.759 6.880 118,496 +0.08(+1.18%)
Apr 25, 2024 6.600 6.890 6.500 6.800 156,912 +0.09(+1.34%)
Apr 24, 2024 6.790 6.890 6.580 6.710 129,930 -0.12(-1.76%)
Apr 23, 2024 7.000 7.190 6.740 6.830 150,508 -0.26(-3.67%)
Apr 22, 2024 7.030 7.130 6.790 7.090 135,127 +0.03(+0.42%)
Apr 19, 2024 6.970 7.100 6.910 7.060 112,972 +0.04(+0.57%)
Apr 18, 2024 6.860 7.080 6.860 7.020 100,608 +0.11(+1.59%)
Apr 17, 2024 7.070 7.110 6.860 6.910 90,979 -0.15(-2.12%)
Apr 16, 2024 7.270 7.270 6.960 7.060 119,681 -0.25(-3.42%)
Apr 15, 2024 7.390 7.450 7.170 7.310 75,479 -0.09(-1.22%)
Apr 12, 2024 7.850 7.850 7.350 7.400 125,170 -0.54(-6.80%)
Apr 11, 2024 7.640 8.010 7.622 7.940 77,640 +0.35(+4.61%)
Apr 10, 2024 7.680 7.720 7.415 7.590 80,490 -0.26(-3.31%)
Apr 09, 2024 7.990 8.100 7.750 7.850 75,152 -0.09(-1.13%)
Apr 08, 2024 8.050 8.160 7.750 7.940 114,112 -0.07(-0.87%)
Apr 05, 2024 8.140 8.210 8.010 8.010 131,310 -0.19(-2.32%)
Apr 04, 2024 8.430 8.460 8.160 8.200 80,796 -0.16(-1.91%)
Apr 03, 2024 8.230 8.450 8.230 8.360 45,429 +0.08(+0.97%)
Apr 02, 2024 8.420 8.470 8.200 8.280 137,205 -0.22(-2.59%)
Apr 01, 2024 8.480 8.554 8.200 8.500 143,514 -0.03(-0.35%)
Mar 28, 2024 8.560 8.620 8.490 8.530 95,087 -0.09(-1.04%)
Mar 27, 2024 8.610 8.610 8.490 8.620 78,800 +0.09(+1.06%)
Mar 26, 2024 8.750 8.820 8.425 8.530 217,663 -0.18(-2.07%)
Mar 25, 2024 8.580 8.730 8.515 8.710 48,789 +0.21(+2.47%)
Mar 22, 2024 8.610 8.615 8.450 8.500 79,481 -0.07(-0.82%)
Mar 21, 2024 8.610 8.660 8.490 8.570 183,856 -0.08(-0.92%)
Mar 20, 2024 8.390 8.730 8.380 8.650 66,336 +0.21(+2.49%)
Mar 19, 2024 8.410 8.630 8.410 8.440 85,669 -0.06(-0.71%)
Mar 18, 2024 8.480 8.680 8.450 8.500 81,145 -0.15(-1.73%)
Mar 15, 2024 8.500 8.660 8.410 8.650 155,199 +0.12(+1.41%)
Mar 14, 2024 8.520 8.660 8.390 8.530 83,428 -0.10(-1.16%)
Mar 13, 2024 8.640 8.857 8.520 8.630 80,785 -0.13(-1.48%)
Mar 12, 2024 8.950 8.980 8.700 8.760 47,737 -0.16(-1.79%)
Mar 11, 2024 9.090 9.190 8.820 8.920 124,593 -0.42(-4.50%)
Mar 08, 2024 9.000 9.700 8.822 9.340 72,083 +0.49(+5.54%)
Mar 07, 2024 8.620 8.880 8.100 8.850 126,975 +0.13(+1.49%)
Mar 06, 2024 9.310 9.870 8.515 8.720 95,794 -1.17(-11.83%)
Mar 05, 2024 9.960 10.14 9.810 9.890 72,166 -0.06(-0.60%)
Mar 04, 2024 10.16 10.17 9.860 9.950 34,404 -0.09(-0.90%)
Mar 01, 2024 9.940 10.40 9.940 10.04 44,750 -0.16(-1.57%)
Feb 29, 2024 10.27 10.38 10.09 10.20 39,321 +0.12(+1.19%)
Feb 28, 2024 10.02 10.30 10.01 10.08 33,636 -0.08(-0.79%)
Feb 27, 2024 10.22 10.39 10.03 10.16 41,400 +0.03(+0.30%)
Feb 26, 2024 9.980 10.21 9.980 10.13 35,862 +0.06(+0.60%)
Feb 23, 2024 9.940 10.12 9.730 10.07 35,175 +0.06(+0.60%)
Feb 22, 2024 10.06 10.15 9.710 10.01 64,426 -0.13(-1.28%)
Feb 21, 2024 10.23 10.36 10.05 10.14 31,780 -0.13(-1.27%)
Feb 20, 2024 10.22 10.50 10.15 10.27 33,424 -0.08(-0.77%)
Feb 16, 2024 10.38 10.70 10.23 10.35 83,011 -0.12(-1.15%)
Feb 15, 2024 10.09 10.55 9.930 10.47 67,114 +0.47(+4.70%)
Feb 14, 2024 9.890 10.07 9.620 10.00 64,557 +0.23(+2.35%)
Feb 13, 2024 10.61 10.88 9.680 9.770 95,649 -1.16(-10.61%)
Feb 12, 2024 10.69 11.03 10.57 10.93 87,082 +0.33(+3.11%)
Feb 09, 2024 10.48 10.68 10.35 10.60 51,356 +0.10(+0.95%)
Feb 08, 2024 10.13 10.53 9.880 10.50 49,293 +0.35(+3.45%)
Feb 07, 2024 10.18 10.29 9.910 10.15 51,658 -0.08(-0.78%)
Feb 06, 2024 9.860 10.26 9.860 10.23 69,617 +0.28(+2.81%)
Feb 05, 2024 9.910 10.00 9.440 9.950 134,249 -0.09(-0.90%)
Feb 02, 2024 10.38 10.52 9.990 10.04 78,522 -0.52(-4.92%)
Feb 01, 2024 10.89 10.92 10.39 10.56 83,701 -0.26(-2.40%)
Jan 31, 2024 11.31 11.31 10.77 10.82 75,442 -0.49(-4.33%)
Jan 30, 2024 11.43 11.54 11.21 11.31 31,730 -0.22(-1.91%)
Jan 29, 2024 11.00 11.72 10.81 11.53 207,563 +0.45(+4.06%)
Jan 26, 2024 11.20 11.20 10.98 11.08 24,689 +0.01(+0.09%)
Jan 25, 2024 11.02 11.19 10.84 11.07 70,824 +0.22(+2.03%)
Jan 24, 2024 10.91 10.97 10.65 10.85 68,383 +0.05(+0.46%)
Jan 23, 2024 10.93 10.99 10.71 10.80 53,626 -0.02(-0.18%)
Jan 22, 2024 10.65 10.82 10.55 10.82 44,273 +0.25(+2.37%)
Jan 19, 2024 10.59 10.59 10.43 10.57 53,385 +0.06(+0.57%)
Jan 18, 2024 10.55 10.55 10.31 10.51 43,996 -0.02(-0.19%)
Jan 17, 2024 10.35 10.54 10.34 10.53 42,524 +0.03(+0.29%)
Jan 16, 2024 10.26 10.50 10.17 10.50 77,174 +0.13(+1.25%)
Jan 12, 2024 10.59 10.67 10.34 10.37 30,137 -0.07(-0.67%)
Jan 11, 2024 10.46 10.48 10.28 10.44 87,140 -0.08(-0.76%)
Jan 10, 2024 10.38 10.52 10.33 10.52 40,586 +0.08(+0.77%)
Jan 09, 2024 10.49 10.61 10.42 10.44 37,743 -0.19(-1.79%)
Jan 08, 2024 10.51 10.69 10.41 10.63 43,804 +0.13(+1.24%)
Jan 05, 2024 10.39 10.76 10.39 10.50 108,651 +0.01(+0.10%)
Jan 04, 2024 10.49 10.59 10.25 10.49 66,728 -0.01(-0.10%)
Jan 03, 2024 10.73 10.79 10.45 10.50 72,546 -0.27(-2.51%)
Jan 02, 2024 10.70 10.93 10.70 10.77 52,648 +0.04(+0.37%)
Dec 29, 2023 10.87 10.87 10.67 10.73 113,225 -0.16(-1.47%)
Dec 28, 2023 10.88 11.05 10.84 10.89 49,158 -0.02(-0.18%)
Dec 27, 2023 11.10 11.22 10.75 10.91 80,921 -0.25(-2.24%)
Dec 26, 2023 11.09 11.23 11.04 11.16 36,350 +0.11(+1.00%)
Dec 22, 2023 11.15 11.26 11.00 11.05 55,257 +0.01(+0.09%)
Dec 21, 2023 11.04 11.11 10.85 11.04 80,185 +0.24(+2.22%)
Dec 20, 2023 10.73 11.27 10.73 10.80 115,909 +0.17(+1.60%)
Dec 19, 2023 10.15 10.65 10.15 10.63 103,684 +0.56(+5.56%)
Dec 18, 2023 10.08 10.19 9.980 10.07 121,539 +0.05(+0.50%)
Dec 15, 2023 10.28 10.28 10.02 10.02 270,340 -0.15(-1.47%)
Dec 14, 2023 10.00 10.32 9.860 10.17 170,981 +0.31(+3.14%)
Dec 13, 2023 9.870 10.03 9.580 9.860 178,453 -0.03(-0.30%)
Dec 12, 2023 9.950 9.980 9.880 9.890 88,279 -0.09(-0.90%)
Dec 11, 2023 10.07 10.32 9.901 9.980 184,979 -0.33(-3.20%)
Dec 08, 2023 10.15 10.37 10.05 10.31 125,703 +0.23(+2.28%)
Dec 07, 2023 10.58 10.70 10.00 10.08 139,600 -0.67(-6.23%)
Dec 06, 2023 11.18 11.27 10.72 10.75 186,843 -1.10(-9.28%)
Dec 05, 2023 11.95 12.09 11.82 11.85 116,236 -0.03(-0.25%)
Dec 04, 2023 11.85 11.90 11.62 11.88 91,877 +0.02(+0.17%)
Dec 01, 2023 11.51 11.91 11.43 11.86 58,801 +0.26(+2.24%)
Nov 30, 2023 11.92 11.92 11.55 11.60 23,453 -0.21(-1.78%)
Nov 29, 2023 11.77 11.93 11.64 11.81 48,599 +0.18(+1.55%)
Nov 28, 2023 11.75 11.79 11.54 11.63 29,241 -0.16(-1.36%)
Nov 27, 2023 11.79 12.06 11.77 11.79 37,099 -0.11(-0.92%)
Nov 24, 2023 11.86 11.97 11.76 11.90 10,517 +0.04(+0.34%)
Nov 22, 2023 11.90 12.12 11.81 11.86 60,405 +0.11(+0.94%)
Nov 21, 2023 12.02 12.14 11.63 11.75 48,765 -0.28(-2.33%)
Nov 20, 2023 11.71 12.17 11.71 12.03 60,192 +0.31(+2.65%)
Nov 17, 2023 11.53 11.84 10.84 11.72 62,173 +0.19(+1.65%)
Nov 16, 2023 11.66 11.79 11.50 11.53 44,178 -0.19(-1.62%)
Nov 15, 2023 11.61 11.96 11.57 11.72 58,847 +0.01(+0.09%)
Nov 14, 2023 11.18 11.80 11.16 11.71 78,154 +0.93(+8.63%)
Nov 13, 2023 10.83 10.92 10.69 10.78 36,875 -0.02(-0.19%)
Nov 10, 2023 10.33 10.84 10.33 10.80 76,791 +0.42(+4.05%)
Nov 09, 2023 10.99 10.99 10.33 10.38 70,405 -0.53(-4.86%)
Nov 08, 2023 10.98 10.98 10.73 10.91 59,970 -0.01(-0.09%)
Nov 07, 2023 10.86 10.92 10.80 10.92 62,725 +0.17(+1.58%)
Nov 06, 2023 10.95 10.99 10.73 10.75 101,163 -0.10(-0.92%)
Nov 03, 2023 10.71 10.97 10.71 10.85 94,890 +0.35(+3.33%)
Nov 02, 2023 10.78 10.78 10.38 10.50 94,983 -0.09(-0.85%)
Nov 01, 2023 11.01 11.01 10.21 10.59 69,642 -0.32(-2.93%)
Oct 31, 2023 10.77 10.96 10.50 10.91 77,779 +0.01(+0.09%)
Oct 30, 2023 10.90 11.07 10.73 10.90 53,674 +0.16(+1.49%)
Oct 27, 2023 11.26 11.26 10.60 10.74 47,875 -0.54(-4.79%)
Oct 26, 2023 11.25 11.38 11.07 11.28 59,220 +0.06(+0.53%)
Oct 25, 2023 10.97 11.33 10.92 11.22 59,429 +0.16(+1.45%)
Oct 24, 2023 12.12 12.12 10.93 11.06 87,414 -0.76(-6.43%)
Oct 23, 2023 12.01 12.08 11.80 11.82 51,560 +0.01(+0.08%)
Oct 20, 2023 12.05 12.08 11.77 11.81 66,164 -0.12(-1.01%)
Oct 19, 2023 12.30 12.33 11.83 11.93 133,575 -0.34(-2.77%)
Oct 18, 2023 12.32 12.42 12.19 12.27 39,271 -0.09(-0.73%)
Oct 17, 2023 12.37 12.60 12.28 12.36 82,631 -0.05(-0.40%)
Oct 16, 2023 12.23 12.51 12.17 12.41 36,367 +0.34(+2.82%)
Oct 13, 2023 12.16 12.16 11.94 12.07 29,189 -0.10(-0.82%)
Oct 12, 2023 12.47 12.47 12.02 12.17 36,482 -0.35(-2.80%)
Oct 11, 2023 12.68 12.68 12.37 12.52 31,161 -0.12(-0.95%)
Oct 10, 2023 12.70 13.09 12.61 12.64 51,697 -0.11(-0.86%)
Oct 09, 2023 12.61 12.80 12.34 12.75 38,028 +0.16(+1.27%)
Oct 06, 2023 12.50 12.81 12.42 12.59 74,769 +0.01(+0.08%)
Oct 05, 2023 12.77 12.99 12.53 12.58 65,078 -0.18(-1.41%)
Oct 04, 2023 12.67 12.91 12.65 12.76 42,380 +0.10(+0.79%)
Oct 03, 2023 12.72 12.75 12.53 12.66 47,747 -0.04(-0.31%)
Oct 02, 2023 12.93 13.03 12.65 12.70 43,006 -0.31(-2.38%)
Sep 29, 2023 13.12 13.31 12.95 13.01 52,622 -0.13(-0.99%)
Sep 28, 2023 13.13 13.26 13.02 13.14 33,880 -0.02(-0.15%)
Sep 27, 2023 13.13 13.21 12.90 13.16 37,629 +0.07(+0.53%)
Sep 26, 2023 13.12 13.18 12.94 13.09 27,741 -0.08(-0.61%)
Sep 25, 2023 12.98 13.19 13.05 13.17 35,907 -0.06(-0.45%)
Sep 22, 2023 13.10 13.50 12.98 13.23 68,967 +0.23(+1.77%)
Sep 21, 2023 12.52 13.13 12.52 13.00 116,548 +0.37(+2.93%)
Sep 20, 2023 13.16 13.29 12.60 12.63 75,714 -0.52(-3.95%)
Sep 19, 2023 13.04 13.34 13.00 13.15 45,277 +0.08(+0.61%)
Sep 18, 2023 13.00 13.20 12.72 13.07 72,685 -0.16(-1.21%)
Sep 15, 2023 13.66 13.66 13.13 13.23 119,813 -0.41(-3.01%)
Sep 14, 2023 13.40 13.68 13.36 13.64 29,573 +0.29(+2.17%)
Sep 13, 2023 13.40 13.55 13.34 13.35 35,046 -0.04(-0.30%)
Sep 12, 2023 13.43 13.47 13.32 13.39 23,292 -0.09(-0.67%)
Sep 11, 2023 13.49 13.59 13.30 13.48 57,311 -0.16(-1.17%)
Sep 08, 2023 14.16 14.16 13.63 13.64 44,340 -0.49(-3.47%)
Sep 07, 2023 13.94 14.40 13.77 14.13 76,970 +0.20(+1.44%)
Sep 06, 2023 13.49 14.08 13.40 13.93 69,212 +0.03(+0.22%)
Sep 05, 2023 13.91 13.98 13.70 13.90 49,623 -0.24(-1.70%)
Sep 01, 2023 14.16 14.34 14.10 14.14 41,241 +0.05(+0.35%)
Aug 31, 2023 14.36 14.51 14.07 14.09 39,087 -0.32(-2.22%)
Aug 30, 2023 14.22 14.61 14.22 14.41 41,229 +0.12(+0.84%)
Aug 29, 2023 13.77 14.35 13.76 14.29 42,618 +0.51(+3.70%)
Aug 28, 2023 13.99 14.01 13.71 13.78 44,063 -0.22(-1.57%)
Aug 25, 2023 14.04 14.21 13.86 14.00 34,761 -0.03(-0.21%)
Aug 24, 2023 13.32 14.53 13.32 14.03 64,386 +0.02(+0.14%)
Aug 23, 2023 13.69 14.35 13.60 14.01 63,707 +0.41(+3.01%)
Aug 22, 2023 13.90 13.90 13.40 13.60 59,944 -0.26(-1.88%)
Aug 21, 2023 14.42 14.42 13.68 13.86 51,207 -0.59(-4.08%)
Aug 18, 2023 14.68 14.77 14.36 14.45 47,205 -0.25(-1.70%)
Aug 17, 2023 14.48 14.74 14.45 14.70 47,357 +0.23(+1.59%)
Aug 16, 2023 14.93 15.04 14.44 14.47 44,114 -0.44(-2.95%)
Aug 15, 2023 14.75 14.94 14.59 14.91 52,275 +0.14(+0.95%)
Aug 14, 2023 14.50 14.77 14.39 14.77 36,878 +0.25(+1.72%)
Aug 11, 2023 14.34 14.55 14.21 14.52 58,796 +0.18(+1.26%)
Aug 10, 2023 14.35 14.44 14.17 14.34 45,801 -0.02(-0.14%)
Aug 09, 2023 14.65 14.71 14.25 14.36 34,554 -0.30(-2.05%)
Aug 08, 2023 14.63 14.74 14.52 14.66 40,891 -0.04(-0.27%)
Aug 07, 2023 14.56 15.02 14.56 14.70 42,579 +0.14(+0.96%)
Aug 04, 2023 15.03 15.17 14.54 14.56 42,358 -0.47(-3.13%)
Aug 03, 2023 14.84 15.05 14.65 15.03 51,196 +0.15(+1.01%)
Aug 02, 2023 14.97 15.16 14.86 14.88 53,558 -0.16(-1.06%)
Aug 01, 2023 15.00 15.06 14.66 15.04 62,372 +0.04(+0.27%)
Jul 31, 2023 14.84 15.01 14.63 15.00 65,732 +0.18(+1.21%)
Jul 28, 2023 14.65 14.93 14.59 14.82 57,786 +0.22(+1.51%)
Jul 27, 2023 14.55 14.68 14.40 14.60 103,871 +0.05(+0.34%)
Jul 26, 2023 14.26 14.62 14.26 14.55 45,941 +0.20(+1.39%)
Jul 25, 2023 14.31 14.35 14.02 14.35 63,494 +0.02(+0.14%)
Jul 24, 2023 14.51 14.56 14.23 14.33 66,798 -0.15(-1.04%)
Jul 21, 2023 14.50 14.50 14.33 14.48 83,410 +0.09(+0.63%)
Jul 20, 2023 14.66 14.66 14.31 14.39 55,195 -0.25(-1.71%)
Jul 19, 2023 14.76 14.99 14.61 14.64 48,621 -0.08(-0.54%)
Jul 18, 2023 14.44 14.83 14.44 14.72 51,374 +0.23(+1.59%)
Jul 17, 2023 14.82 14.89 14.45 14.49 67,536 -0.37(-2.49%)
Jul 14, 2023 15.17 15.27 14.71 14.86 47,742 -0.36(-2.37%)
Jul 13, 2023 14.92 15.43 14.92 15.22 85,718 +0.32(+2.15%)
Jul 12, 2023 14.38 15.00 14.35 14.90 97,936 +0.63(+4.41%)
Jul 11, 2023 14.54 14.68 14.16 14.27 50,641 -0.23(-1.59%)
Jul 10, 2023 14.47 14.65 14.44 14.50 43,605 +0.02(+0.14%)
Jul 07, 2023 14.18 14.68 14.18 14.48 107,612 +0.32(+2.26%)
Jul 06, 2023 14.29 14.41 14.12 14.16 62,425 -0.22(-1.53%)
Jul 05, 2023 14.65 14.71 14.30 14.38 79,446 -0.54(-3.62%)
Jul 03, 2023 14.83 14.98 14.65 14.92 24,168 -0.05(-0.33%)
Jun 30, 2023 15.03 15.17 14.83 14.97 50,018 -0.03(-0.20%)
Jun 29, 2023 14.93 15.32 14.93 15.00 56,110 -0.06(-0.40%)
Jun 28, 2023 15.21 15.21 14.82 15.06 70,992 -0.18(-1.18%)
Jun 27, 2023 15.37 15.59 15.17 15.24 128,398 -0.15(-0.97%)
Jun 26, 2023 14.54 15.66 14.54 15.39 189,736 +0.82(+5.63%)
Jun 23, 2023 14.21 14.76 14.14 14.57 331,855 +0.21(+1.46%)
Jun 22, 2023 14.52 14.52 14.22 14.36 70,252 -0.18(-1.24%)
Jun 21, 2023 14.32 14.73 14.30 14.54 85,348 +0.16(+1.11%)
Jun 20, 2023 14.27 14.49 14.06 14.38 84,579 +0.00(+0.00%)
Jun 16, 2023 14.34 14.39 13.85 14.38 365,861 +0.11(+0.77%)
Jun 15, 2023 13.46 14.28 13.46 14.27 156,533 +2.46(+20.83%)
May 08, 2023 12.01 12.01 11.29 11.81 564,360 -0.17(-1.42%)
May 05, 2023 12.14 12.14 11.90 11.98 186,118 +0.02(+0.17%)
May 04, 2023 12.07 12.25 11.91 11.96 48,263 -0.27(-2.21%)
May 03, 2023 12.45 12.49 12.18 12.23 62,541 -0.16(-1.29%)
May 02, 2023 12.27 12.53 12.10 12.39 101,755 +0.09(+0.73%)
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.