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 )

7.510 +0.450 (+6.37%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
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.