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 (%)
Apr 29, 2016 7.080 7.130 7.030 7.060 29,425 -0.07(-0.98%)
Apr 28, 2016 7.130 7.290 7.110 7.130 102,285 +0.01(+0.14%)
Apr 27, 2016 7.100 7.180 7.080 7.120 38,434 +0.01(+0.14%)
Apr 26, 2016 7.020 7.160 6.990 7.110 177,240 +0.05(+0.71%)
Apr 25, 2016 7.010 7.140 6.960 7.060 29,817 +0.01(+0.14%)
Apr 22, 2016 7.240 7.240 7.000 7.050 53,579 -0.14(-1.95%)
Apr 21, 2016 7.190 7.280 7.070 7.190 53,124 +0.09(+1.27%)
Apr 20, 2016 7.210 7.300 7.100 7.100 38,177 -0.10(-1.39%)
Apr 19, 2016 7.080 7.270 6.930 7.200 153,076 +0.15(+2.13%)
Apr 18, 2016 6.800 7.120 6.800 7.050 135,174 +0.27(+3.98%)
Apr 15, 2016 6.600 6.920 6.600 6.780 133,421 +0.17(+2.57%)
Apr 14, 2016 6.250 6.830 6.250 6.610 249,970 +0.39(+6.27%)
Apr 13, 2016 6.130 6.250 6.060 6.220 36,464 +0.17(+2.81%)
Apr 12, 2016 6.090 6.112 6.027 6.050 35,348 -0.05(-0.82%)
Apr 11, 2016 6.150 6.150 6.070 6.100 11,657 -0.02(-0.33%)
Apr 08, 2016 6.140 6.140 6.030 6.120 18,318 +0.04(+0.66%)
Apr 07, 2016 6.020 6.110 5.970 6.080 15,499 +0.09(+1.50%)
Apr 06, 2016 6.020 6.110 5.950 5.990 28,562 +0.01(+0.17%)
Apr 05, 2016 5.950 5.990 5.880 5.980 42,679 +0.01(+0.17%)
Apr 04, 2016 5.910 6.100 5.910 5.970 44,912 +0.02(+0.34%)
Apr 01, 2016 5.850 6.070 5.850 5.950 52,701 +0.05(+0.85%)
Mar 31, 2016 6.000 6.070 5.870 5.900 88,169 -0.05(-0.84%)
Mar 30, 2016 6.090 6.100 5.910 5.950 84,819 -0.09(-1.49%)
Mar 29, 2016 6.010 6.080 5.900 6.040 107,296 -0.01(-0.17%)
Mar 28, 2016 5.970 6.100 5.850 6.050 45,719 +0.08(+1.34%)
Mar 24, 2016 5.920 5.970 5.970 5.970 58,400 +0.05(+0.84%)
Mar 23, 2016 5.930 5.950 5.850 5.920 29,788 +0.06(+1.02%)
Mar 22, 2016 5.940 6.100 5.850 5.860 38,986 -0.14(-2.33%)
Mar 21, 2016 5.870 6.008 5.820 6.000 183,737 +0.16(+2.74%)
Mar 18, 2016 5.880 6.100 5.840 5.840 115,613 -0.04(-0.68%)
Mar 17, 2016 6.050 6.100 5.800 5.880 145,621 -0.25(-4.08%)
Mar 16, 2016 5.810 6.180 5.710 6.130 123,448 +0.24(+4.07%)
Mar 15, 2016 5.950 6.250 5.820 5.890 106,061 -0.16(-2.64%)
Mar 14, 2016 6.310 6.310 5.900 6.050 46,892 -0.35(-5.47%)
Mar 11, 2016 5.810 6.400 5.430 6.400 355,442 +0.50(+8.47%)
Mar 10, 2016 6.140 6.380 5.850 5.900 176,603 -0.23(-3.75%)
Mar 09, 2016 6.400 6.570 5.921 6.130 205,454 -0.29(-4.52%)
Mar 08, 2016 6.570 6.650 6.280 6.420 32,209 -0.25(-3.75%)
Mar 07, 2016 6.450 6.780 6.410 6.670 41,191 +0.21(+3.25%)
Mar 04, 2016 6.640 6.700 6.340 6.460 30,987 -0.13(-1.97%)
Mar 03, 2016 6.530 6.740 6.440 6.590 24,628 +0.09(+1.38%)
Mar 02, 2016 6.200 6.675 6.200 6.500 27,262 +0.33(+5.35%)
Mar 01, 2016 6.060 6.460 6.060 6.170 46,351 +0.14(+2.32%)
Feb 29, 2016 6.130 6.468 6.030 6.030 51,224 -0.19(-3.05%)
Feb 26, 2016 6.160 6.250 5.953 6.220 53,657 +0.02(+0.32%)
Feb 25, 2016 5.950 6.350 5.800 6.200 195,291 +0.25(+4.20%)
Feb 24, 2016 6.000 6.330 5.750 5.950 180,888 -0.12(-1.98%)
Feb 23, 2016 6.030 6.290 6.010 6.070 104,129 +0.01(+0.17%)
Feb 22, 2016 6.350 6.540 6.030 6.060 60,892 -0.09(-1.46%)
Feb 19, 2016 6.020 6.340 6.000 6.150 112,011 +0.04(+0.65%)
Feb 18, 2016 6.500 6.520 5.950 6.110 68,299 -0.59(-8.81%)
Feb 17, 2016 6.530 6.840 6.460 6.700 49,309 +0.10(+1.52%)
Feb 16, 2016 6.370 6.770 6.110 6.600 68,456 +0.32(+5.10%)
Feb 12, 2016 6.560 6.280 6.280 6.280 56,700 -0.25(-3.83%)
Feb 11, 2016 6.900 7.018 6.500 6.530 42,351 -0.49(-6.98%)
Feb 10, 2016 7.100 7.260 6.880 7.020 37,220 -0.03(-0.43%)
Feb 09, 2016 6.810 7.050 6.750 7.050 52,699 +0.19(+2.77%)
Feb 08, 2016 7.050 7.087 6.690 6.860 84,239 -0.20(-2.83%)
Feb 05, 2016 7.020 7.190 6.930 7.060 44,687 +0.04(+0.57%)
Feb 04, 2016 6.570 7.020 6.570 7.020 21,324 +0.47(+7.18%)
Feb 03, 2016 6.540 6.660 6.295 6.550 92,427 +0.00(+0.00%)
Feb 02, 2016 6.550 6.670 6.510 6.550 26,467 -0.09(-1.36%)
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.