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 (%)
Jan 29, 2016 7.040 7.280 6.740 6.790 61,861 -0.28(-3.96%)
Jan 28, 2016 7.130 7.240 7.000 7.070 25,242 -0.08(-1.12%)
Jan 27, 2016 7.150 7.370 7.010 7.150 55,424 -0.07(-0.97%)
Jan 26, 2016 6.920 7.220 6.670 7.220 53,804 +0.25(+3.59%)
Jan 25, 2016 7.170 7.560 6.940 6.970 79,980 -0.20(-2.79%)
Jan 22, 2016 6.940 7.320 6.850 7.170 113,204 +0.32(+4.67%)
Jan 21, 2016 6.660 6.950 6.550 6.850 110,816 +0.25(+3.79%)
Jan 20, 2016 6.560 6.710 6.250 6.600 74,814 -0.03(-0.45%)
Jan 19, 2016 6.490 6.730 6.355 6.630 91,323 +0.14(+2.16%)
Jan 15, 2016 6.510 6.490 6.490 6.490 57,000 -0.07(-1.07%)
Jan 14, 2016 6.380 6.630 6.170 6.560 116,580 +0.19(+2.98%)
Jan 13, 2016 6.400 6.400 5.870 6.370 125,161 -0.03(-0.47%)
Jan 12, 2016 6.650 6.650 6.230 6.400 114,590 -0.25(-3.76%)
Jan 11, 2016 6.300 6.650 6.190 6.650 209,186 +0.44(+7.09%)
Jan 08, 2016 6.200 6.240 5.940 6.210 70,148 +0.08(+1.31%)
Jan 07, 2016 5.810 6.204 5.667 6.130 78,867 +0.11(+1.83%)
Jan 06, 2016 5.750 6.030 5.660 6.020 46,687 +0.09(+1.52%)
Jan 05, 2016 6.000 6.000 5.730 5.930 76,453 -0.10(-1.66%)
Jan 04, 2016 6.360 6.590 6.010 6.030 33,021 -0.32(-5.04%)
Dec 31, 2015 5.960 6.350 6.350 6.350 86,900 +0.34(+5.66%)
Dec 30, 2015 6.330 6.330 5.895 6.010 155,709 -0.39(-6.09%)
Dec 29, 2015 6.380 6.510 5.830 6.400 173,385 -0.02(-0.31%)
Dec 28, 2015 6.640 6.740 6.370 6.420 305,531 -0.30(-4.46%)
Dec 24, 2015 6.790 6.720 6.720 6.720 6,400 +0.01(+0.15%)
Dec 23, 2015 6.860 6.860 6.540 6.710 27,954 -0.11(-1.61%)
Dec 22, 2015 6.970 7.035 6.700 6.820 36,488 -0.11(-1.59%)
Dec 21, 2015 7.010 7.010 6.810 6.930 20,823 -0.15(-2.12%)
Dec 18, 2015 7.180 7.180 6.901 7.080 36,320 -0.16(-2.21%)
Dec 17, 2015 7.200 7.290 6.980 7.240 87,412 +0.09(+1.26%)
Dec 16, 2015 7.150 7.340 7.100 7.150 67,789 +0.00(+0.00%)
Dec 15, 2015 7.290 7.290 7.100 7.150 28,960 -0.01(-0.14%)
Dec 14, 2015 7.080 7.230 7.025 7.160 35,960 +0.04(+0.56%)
Dec 11, 2015 7.170 7.290 7.020 7.120 52,065 -0.14(-1.93%)
Dec 10, 2015 7.120 7.310 7.030 7.260 33,586 +0.10(+1.40%)
Dec 09, 2015 7.200 7.340 7.000 7.160 82,083 +0.05(+0.70%)
Dec 08, 2015 7.130 7.200 6.830 7.110 50,430 -0.01(-0.14%)
Dec 07, 2015 7.020 7.360 6.920 7.120 109,824 +0.11(+1.57%)
Dec 04, 2015 7.050 7.050 6.450 7.010 80,513 +0.01(+0.14%)
Dec 03, 2015 7.110 7.140 6.795 7.000 69,304 -0.05(-0.71%)
Dec 02, 2015 7.500 7.500 6.430 7.050 516,818 -0.77(-9.85%)
Dec 01, 2015 8.130 8.200 7.600 7.820 49,895 +0.07(+0.90%)
Nov 30, 2015 6.870 7.787 6.780 7.750 104,818 +0.88(+12.81%)
Nov 27, 2015 6.690 6.900 6.650 6.870 11,150 +0.27(+4.09%)
Nov 25, 2015 6.040 6.600 6.600 6.600 29,900 +0.51(+8.37%)
Nov 24, 2015 6.250 6.250 6.070 6.090 19,171 -0.16(-2.56%)
Nov 23, 2015 6.190 6.330 6.030 6.250 37,991 +0.04(+0.64%)
Nov 20, 2015 6.370 6.380 6.200 6.210 44,705 -0.18(-2.82%)
Nov 19, 2015 6.550 6.550 6.300 6.390 20,334 -0.10(-1.54%)
Nov 18, 2015 6.510 6.600 6.460 6.490 20,948 +0.00(+0.00%)
Nov 17, 2015 6.360 6.540 6.295 6.490 16,153 +0.14(+2.20%)
Nov 16, 2015 6.400 6.400 6.260 6.350 13,613 -0.03(-0.47%)
Nov 13, 2015 6.460 6.485 6.220 6.380 28,016 -0.10(-1.54%)
Nov 12, 2015 6.530 6.560 6.450 6.480 13,925 -0.10(-1.52%)
Nov 11, 2015 6.850 6.880 6.550 6.580 29,792 -0.20(-2.95%)
Nov 10, 2015 6.900 6.920 6.500 6.780 61,784 -0.17(-2.45%)
Nov 09, 2015 6.990 7.080 6.860 6.950 21,406 -0.04(-0.57%)
Nov 06, 2015 7.060 7.060 6.910 6.990 48,066 -0.12(-1.69%)
Nov 05, 2015 7.870 7.870 6.910 7.110 140,980 -0.78(-9.89%)
Nov 04, 2015 8.190 8.450 7.870 7.890 60,788 -0.28(-3.43%)
Nov 03, 2015 8.170 8.180 8.030 8.170 42,416 +0.07(+0.86%)
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.