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 )

7.500 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 11.40 11.65 10.80 11.05 146,004 -0.60(-5.15%)
Nov 29, 2017 10.30 12.05 10.20 11.65 487,576 +1.65(+16.50%)
Nov 28, 2017 10.10 10.30 9.800 10.00 163,078 +0.00(+0.00%)
Nov 27, 2017 10.05 10.25 9.900 10.00 140,618 -0.05(-0.50%)
Nov 24, 2017 9.900 10.10 9.850 10.05 19,053 +0.20(+2.03%)
Nov 22, 2017 9.800 10.25 9.800 9.850 54,453 +0.10(+1.03%)
Nov 21, 2017 9.850 9.900 9.650 9.750 57,754 -0.05(-0.51%)
Nov 20, 2017 9.400 9.950 9.350 9.800 51,168 +0.30(+3.16%)
Nov 17, 2017 9.350 9.650 9.000 9.500 71,391 +0.10(+1.06%)
Nov 16, 2017 9.100 9.700 9.000 9.400 83,222 +0.30(+3.30%)
Nov 15, 2017 9.100 9.150 9.000 9.100 66,997 -0.05(-0.55%)
Nov 14, 2017 9.100 9.300 9.100 9.150 39,391 +0.00(+0.00%)
Nov 13, 2017 9.300 9.450 9.000 9.150 58,288 -0.15(-1.61%)
Nov 10, 2017 9.400 9.650 9.200 9.300 42,149 -0.25(-2.62%)
Nov 09, 2017 9.300 9.600 9.200 9.550 35,731 +0.20(+2.14%)
Nov 08, 2017 9.750 9.850 9.300 9.350 46,640 -0.45(-4.59%)
Nov 07, 2017 9.400 9.850 9.400 9.800 50,376 +0.30(+3.16%)
Nov 06, 2017 9.750 9.750 9.300 9.500 34,260 -0.20(-2.06%)
Nov 03, 2017 10.35 10.35 9.500 9.700 92,905 -0.70(-6.73%)
Nov 02, 2017 10.35 10.47 10.25 10.40 29,209 +0.10(+0.97%)
Nov 01, 2017 10.50 10.65 10.20 10.30 33,022 -0.20(-1.90%)
Oct 31, 2017 10.35 10.55 10.25 10.50 59,155 +0.20(+1.94%)
Oct 30, 2017 10.50 10.50 10.20 10.30 46,283 -0.25(-2.37%)
Oct 27, 2017 10.30 10.70 10.25 10.55 54,163 +0.25(+2.43%)
Oct 26, 2017 10.35 10.55 10.30 10.30 32,014 -0.10(-0.96%)
Oct 25, 2017 10.60 10.60 10.25 10.40 34,098 -0.15(-1.42%)
Oct 24, 2017 10.55 10.70 10.55 10.55 52,356 +0.10(+0.96%)
Oct 23, 2017 10.65 10.65 10.35 10.45 33,737 -0.15(-1.42%)
Oct 20, 2017 10.55 10.85 10.30 10.60 43,648 +0.15(+1.44%)
Oct 19, 2017 10.35 10.50 10.30 10.45 33,726 +0.00(+0.00%)
Oct 18, 2017 10.35 10.50 10.20 10.45 39,213 +0.20(+1.95%)
Oct 17, 2017 10.20 10.35 10.20 10.25 25,863 -0.05(-0.49%)
Oct 16, 2017 10.35 10.50 10.20 10.30 51,696 -0.05(-0.48%)
Oct 13, 2017 10.60 10.60 10.25 10.35 42,123 -0.15(-1.43%)
Oct 12, 2017 10.45 10.60 10.26 10.50 42,720 +0.00(+0.00%)
Oct 11, 2017 10.50 10.80 10.45 10.50 38,308 -0.10(-0.94%)
Oct 10, 2017 10.65 10.75 10.45 10.60 50,898 +0.05(+0.47%)
Oct 09, 2017 10.85 10.85 10.40 10.55 89,246 -0.40(-3.65%)
Oct 06, 2017 10.70 11.00 10.60 10.95 68,437 +0.15(+1.39%)
Oct 05, 2017 10.90 10.95 10.75 10.80 48,118 -0.10(-0.92%)
Oct 04, 2017 10.80 10.95 10.60 10.90 87,844 +0.10(+0.93%)
Oct 03, 2017 10.35 10.80 10.35 10.80 99,085 +0.55(+5.37%)
Oct 02, 2017 10.55 10.60 10.15 10.25 130,645 -0.30(-2.84%)
Sep 29, 2017 10.70 10.80 10.48 10.55 94,572 -0.20(-1.86%)
Sep 28, 2017 10.60 10.78 10.45 10.75 90,111 +0.10(+0.94%)
Sep 27, 2017 10.35 10.75 10.30 10.65 232,760 +0.25(+2.40%)
Sep 26, 2017 10.30 10.70 10.15 10.40 135,557 +0.00(+0.00%)
Sep 25, 2017 9.600 10.40 9.600 10.40 244,995 +0.65(+6.67%)
Sep 22, 2017 9.550 9.750 9.525 9.750 83,616 +0.10(+1.04%)
Sep 21, 2017 9.500 9.650 9.400 9.650 61,632 +0.10(+1.05%)
Sep 20, 2017 9.700 9.750 9.450 9.550 157,473 -0.20(-2.05%)
Sep 19, 2017 9.700 9.750 9.550 9.750 89,014 -0.05(-0.51%)
Sep 18, 2017 9.650 9.900 9.575 9.800 140,834 -0.10(-1.01%)
Sep 15, 2017 10.05 10.05 9.550 9.900 137,785 +0.25(+2.59%)
Sep 14, 2017 9.600 9.700 9.450 9.650 40,918 -0.05(-0.52%)
Sep 13, 2017 9.700 9.900 9.450 9.700 51,389 +0.00(+0.00%)
Sep 12, 2017 9.600 9.850 9.450 9.700 36,319 +0.10(+1.04%)
Sep 11, 2017 9.800 9.950 9.600 9.600 46,757 -0.10(-1.03%)
Sep 08, 2017 9.850 9.900 9.655 9.700 62,898 -0.20(-2.02%)
Sep 07, 2017 10.25 10.25 9.800 9.900 68,353 -0.35(-3.41%)
Sep 06, 2017 10.35 10.45 10.12 10.25 100,463 -0.15(-1.44%)
Sep 05, 2017 10.10 10.45 10.00 10.40 90,206 +0.25(+2.46%)
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.