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 (%)
Jun 30, 2017 8.150 8.175 7.950 8.000 219,430 -0.20(-2.44%)
Jun 29, 2017 8.350 8.350 8.050 8.200 203,057 -0.15(-1.80%)
Jun 28, 2017 8.300 8.400 8.150 8.350 157,157 +0.05(+0.60%)
Jun 27, 2017 8.400 8.600 8.250 8.300 309,183 +0.00(+0.00%)
Jun 26, 2017 8.400 8.500 8.250 8.300 215,373 -0.10(-1.19%)
Jun 23, 2017 8.250 8.575 8.100 8.400 2,080,917 +0.10(+1.20%)
Jun 22, 2017 8.250 8.350 8.150 8.300 277,593 +0.05(+0.61%)
Jun 21, 2017 8.300 8.350 8.200 8.250 384,935 -0.05(-0.60%)
Jun 20, 2017 8.200 8.300 8.100 8.300 675,731 +0.00(+0.00%)
Jun 19, 2017 8.100 8.300 8.050 8.300 245,323 +0.15(+1.84%)
Jun 16, 2017 8.050 8.150 7.950 8.150 376,145 +0.00(+0.00%)
Jun 15, 2017 8.500 8.525 8.050 8.150 144,603 -0.40(-4.68%)
Jun 14, 2017 8.500 8.600 8.250 8.550 167,645 +0.00(+0.00%)
Jun 13, 2017 8.250 8.650 8.050 8.550 171,561 +0.40(+4.91%)
Jun 12, 2017 8.350 8.350 8.050 8.150 105,971 -0.15(-1.81%)
Jun 09, 2017 8.150 8.500 8.150 8.300 85,450 +0.10(+1.22%)
Jun 08, 2017 8.100 8.275 8.000 8.200 154,080 +0.05(+0.61%)
Jun 07, 2017 8.200 8.250 7.975 8.150 189,285 +0.05(+0.62%)
Jun 06, 2017 8.350 8.450 8.050 8.100 226,573 -0.30(-3.57%)
Jun 05, 2017 8.250 8.500 8.150 8.400 108,677 +0.10(+1.20%)
Jun 02, 2017 8.500 8.700 8.175 8.300 199,272 -0.20(-2.35%)
Jun 01, 2017 8.450 8.825 8.250 8.500 276,818 +0.05(+0.59%)
May 31, 2017 8.200 8.550 7.975 8.450 180,672 +0.25(+3.05%)
May 30, 2017 8.700 8.800 8.200 8.200 214,507 -0.50(-5.75%)
May 26, 2017 8.600 8.850 8.300 8.700 202,031 +0.20(+2.35%)
May 25, 2017 8.500 8.500 8.000 8.500 235,191 +0.25(+3.03%)
May 24, 2017 8.750 9.250 8.100 8.250 837,625 -3.45(-29.49%)
May 23, 2017 11.65 11.85 11.45 11.70 67,276 +0.05(+0.43%)
May 22, 2017 12.15 12.15 11.45 11.65 68,115 -0.40(-3.32%)
May 19, 2017 11.95 12.10 11.75 12.05 42,395 +0.10(+0.84%)
May 18, 2017 11.85 12.05 11.75 11.95 37,360 +0.10(+0.84%)
May 17, 2017 12.15 12.30 11.70 11.85 73,416 -0.45(-3.66%)
May 16, 2017 12.10 12.30 11.95 12.30 56,632 +0.20(+1.65%)
May 15, 2017 11.90 12.25 11.85 12.10 37,954 +0.15(+1.26%)
May 12, 2017 11.85 12.00 11.80 11.95 51,746 +0.10(+0.84%)
May 11, 2017 11.90 12.00 11.70 11.85 46,188 -0.05(-0.42%)
May 10, 2017 11.65 12.15 11.45 11.90 98,036 +0.20(+1.71%)
May 09, 2017 11.95 12.00 11.55 11.70 86,666 -0.25(-2.09%)
May 08, 2017 11.30 11.95 11.30 11.95 57,321 +0.60(+5.29%)
May 05, 2017 11.40 11.50 11.15 11.35 126,613 +0.00(+0.00%)
May 04, 2017 11.80 11.80 11.20 11.35 105,033 -0.50(-4.22%)
May 03, 2017 12.20 12.20 11.78 11.85 42,895 -0.40(-3.27%)
May 02, 2017 12.05 12.25 11.90 12.25 50,711 +0.15(+1.24%)
May 01, 2017 12.05 12.15 11.95 12.10 54,682 +0.15(+1.26%)
Apr 28, 2017 12.00 12.14 11.80 11.95 52,975 +0.05(+0.42%)
Apr 27, 2017 12.15 12.30 11.80 11.90 66,173 -0.25(-2.06%)
Apr 26, 2017 12.00 12.15 12.00 12.15 60,435 +0.15(+1.25%)
Apr 25, 2017 12.15 12.16 11.88 12.00 84,902 -0.05(-0.41%)
Apr 24, 2017 12.10 12.15 12.00 12.05 80,730 +0.00(+0.00%)
Apr 21, 2017 12.10 12.15 11.75 12.05 76,755 +0.00(+0.00%)
Apr 20, 2017 12.05 12.15 11.92 12.05 126,488 +0.05(+0.42%)
Apr 19, 2017 11.80 12.15 11.75 12.00 116,303 +0.20(+1.69%)
Apr 18, 2017 11.80 11.85 11.65 11.80 97,108 +0.00(+0.00%)
Apr 17, 2017 11.50 11.85 11.38 11.80 187,883 +0.35(+3.06%)
Apr 13, 2017 11.05 11.50 10.97 11.45 199,125 +0.40(+3.62%)
Apr 12, 2017 10.90 11.10 10.75 11.05 197,129 +0.15(+1.38%)
Apr 11, 2017 10.45 10.95 10.45 10.90 226,949 +0.45(+4.31%)
Apr 10, 2017 10.70 10.70 10.45 10.45 152,382 -0.25(-2.34%)
Apr 07, 2017 10.65 10.75 10.65 10.70 106,118 +0.05(+0.47%)
Apr 06, 2017 10.50 10.70 10.38 10.65 142,872 +0.20(+1.91%)
Apr 05, 2017 10.45 10.68 10.40 10.45 98,528 +0.05(+0.48%)
Apr 04, 2017 10.30 10.55 10.25 10.40 144,670 +0.10(+0.97%)
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.