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 )

7.230 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2017 9.800 10.20 9.650 10.15 119,324 +0.35(+3.57%)
Aug 31, 2017 9.250 9.800 9.200 9.800 117,239 +0.50(+5.38%)
Aug 30, 2017 9.300 9.450 9.210 9.300 92,751 +0.00(+0.00%)
Aug 29, 2017 9.200 9.450 9.150 9.300 126,025 +0.00(+0.00%)
Aug 28, 2017 8.950 9.550 8.800 9.300 246,611 +0.45(+5.08%)
Aug 25, 2017 8.250 9.350 8.200 8.850 641,393 +1.00(+12.74%)
Aug 24, 2017 7.800 7.950 7.500 7.850 196,371 +0.00(+0.00%)
Aug 23, 2017 7.850 8.000 7.750 7.850 144,050 -0.05(-0.63%)
Aug 22, 2017 7.950 8.050 7.800 7.900 108,390 +0.00(+0.00%)
Aug 21, 2017 7.800 7.950 7.750 7.900 54,330 +0.00(+0.00%)
Aug 18, 2017 7.650 7.900 7.650 7.900 65,595 +0.15(+1.94%)
Aug 17, 2017 7.950 7.950 7.750 7.750 87,962 -0.20(-2.52%)
Aug 16, 2017 8.150 8.200 7.875 7.950 72,527 +0.00(+0.00%)
Aug 15, 2017 8.150 8.150 7.850 7.950 77,273 -0.20(-2.45%)
Aug 14, 2017 8.300 8.300 8.100 8.150 76,751 -0.10(-1.21%)
Aug 11, 2017 7.300 8.400 7.300 8.250 74,270 +0.20(+2.48%)
Aug 10, 2017 8.100 8.400 8.025 8.050 86,261 -0.15(-1.83%)
Aug 09, 2017 8.350 8.600 8.175 8.200 101,588 -0.15(-1.80%)
Aug 08, 2017 8.350 8.700 8.272 8.350 69,712 +0.00(+0.00%)
Aug 07, 2017 7.950 8.550 7.925 8.350 156,824 +0.40(+5.03%)
Aug 04, 2017 8.000 8.200 7.850 7.950 128,847 +0.00(+0.00%)
Aug 03, 2017 8.050 8.050 7.950 7.950 172,065 -0.05(-0.62%)
Aug 02, 2017 8.050 8.150 8.000 8.000 72,096 -0.10(-1.23%)
Aug 01, 2017 8.300 8.300 8.000 8.100 66,584 -0.20(-2.41%)
Jul 31, 2017 8.150 8.400 8.000 8.300 116,090 +0.05(+0.61%)
Jul 28, 2017 8.450 8.550 8.200 8.250 91,135 -0.30(-3.51%)
Jul 27, 2017 8.550 8.700 8.355 8.550 82,440 +0.10(+1.18%)
Jul 26, 2017 8.550 8.750 8.400 8.450 80,505 -0.10(-1.17%)
Jul 25, 2017 8.250 8.700 8.250 8.550 82,950 +0.25(+3.01%)
Jul 24, 2017 8.650 8.650 8.300 8.300 67,875 -0.30(-3.49%)
Jul 21, 2017 8.750 8.800 8.500 8.600 97,876 -0.10(-1.15%)
Jul 20, 2017 8.700 8.750 8.500 8.700 108,041 +0.05(+0.58%)
Jul 19, 2017 8.400 8.700 8.350 8.650 168,278 +0.30(+3.59%)
Jul 18, 2017 8.150 8.350 8.150 8.350 115,625 +0.20(+2.45%)
Jul 17, 2017 8.050 8.250 7.950 8.150 156,384 +0.15(+1.88%)
Jul 14, 2017 7.950 8.125 7.875 8.000 121,368 +0.00(+0.00%)
Jul 13, 2017 8.000 8.090 7.900 8.000 172,042 -0.05(-0.62%)
Jul 12, 2017 7.950 8.150 7.900 8.050 213,553 +0.10(+1.26%)
Jul 11, 2017 7.750 8.050 7.750 7.950 183,344 +0.20(+2.58%)
Jul 10, 2017 7.600 7.800 7.600 7.750 164,431 +0.10(+1.31%)
Jul 07, 2017 7.600 7.650 7.550 7.650 306,389 +0.05(+0.66%)
Jul 06, 2017 7.900 7.950 7.550 7.600 310,896 -0.35(-4.40%)
Jul 05, 2017 8.050 8.050 7.750 7.950 316,886 -0.05(-0.62%)
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.