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 (%)
May 31, 2016 6.870 6.950 6.670 6.900 48,990 +0.09(+1.32%)
May 27, 2016 6.860 6.810 6.810 6.810 21,600 -0.04(-0.58%)
May 26, 2016 6.850 6.870 6.670 6.850 12,413 +0.05(+0.74%)
May 25, 2016 6.870 6.950 6.670 6.800 32,093 +0.00(+0.00%)
May 24, 2016 6.760 6.950 6.740 6.800 30,884 +0.12(+1.80%)
May 23, 2016 6.670 6.800 6.530 6.680 16,986 +0.05(+0.75%)
May 20, 2016 6.700 6.740 6.590 6.630 10,884 +0.02(+0.30%)
May 19, 2016 6.640 6.790 6.590 6.610 23,168 -0.02(-0.30%)
May 18, 2016 6.610 6.760 6.580 6.630 20,194 +0.06(+0.91%)
May 17, 2016 6.590 6.650 6.510 6.570 14,856 +0.00(+0.00%)
May 16, 2016 6.550 6.620 6.480 6.570 17,491 +0.07(+1.08%)
May 13, 2016 6.490 6.660 6.480 6.500 17,574 +0.05(+0.78%)
May 12, 2016 6.590 6.630 6.450 6.450 35,636 -0.07(-1.07%)
May 11, 2016 6.590 6.700 6.520 6.520 29,485 -0.09(-1.36%)
May 10, 2016 6.350 6.670 6.350 6.610 35,836 +0.16(+2.48%)
May 09, 2016 6.520 6.550 6.390 6.450 17,670 +0.00(+0.00%)
May 06, 2016 6.250 6.450 6.220 6.450 37,280 +0.18(+2.87%)
May 05, 2016 6.870 6.990 6.250 6.270 119,128 -0.55(-8.06%)
May 04, 2016 6.830 6.870 6.740 6.820 37,745 +0.02(+0.29%)
May 03, 2016 6.890 6.970 6.700 6.800 136,284 -0.01(-0.15%)
May 02, 2016 7.050 7.120 6.630 6.810 38,510 -0.25(-3.54%)
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%)
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.