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 )

7.660 +0.210 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2016 9.000 9.030 8.650 8.650 131,148 -0.39(-4.31%)
Oct 28, 2016 8.860 9.050 8.780 9.040 71,709 +0.22(+2.49%)
Oct 27, 2016 8.760 8.850 8.680 8.820 28,243 +0.06(+0.68%)
Oct 26, 2016 8.780 8.780 8.600 8.760 49,005 +0.03(+0.34%)
Oct 25, 2016 8.390 9.040 8.390 8.730 93,264 +0.28(+3.31%)
Oct 24, 2016 8.610 8.720 8.430 8.450 26,621 -0.13(-1.52%)
Oct 21, 2016 8.440 8.690 8.440 8.580 14,923 +0.07(+0.82%)
Oct 20, 2016 8.700 8.730 8.430 8.510 38,117 -0.23(-2.63%)
Oct 19, 2016 8.770 8.880 8.710 8.740 33,431 +0.00(+0.00%)
Oct 18, 2016 8.980 8.990 8.730 8.740 69,543 -0.19(-2.13%)
Oct 17, 2016 8.920 8.980 8.820 8.930 30,350 -0.05(-0.56%)
Oct 14, 2016 8.850 9.000 8.810 8.980 38,161 +0.23(+2.63%)
Oct 13, 2016 8.940 8.940 8.750 8.750 13,547 -0.14(-1.58%)
Oct 12, 2016 8.800 8.980 8.800 8.890 38,350 +0.06(+0.68%)
Oct 11, 2016 8.920 9.100 8.764 8.830 97,003 -0.15(-1.67%)
Oct 10, 2016 9.200 9.200 8.940 8.980 135,876 -0.15(-1.64%)
Oct 07, 2016 8.830 9.270 8.750 9.130 91,178 +0.26(+2.93%)
Oct 06, 2016 8.910 8.910 8.730 8.870 15,091 -0.04(-0.45%)
Oct 05, 2016 8.980 9.000 8.811 8.910 17,267 -0.07(-0.78%)
Oct 04, 2016 9.090 9.130 8.820 8.980 26,487 -0.15(-1.64%)
Oct 03, 2016 9.070 9.160 8.720 9.130 39,328 +0.05(+0.55%)
Sep 30, 2016 8.820 9.080 8.750 9.080 85,829 +0.27(+3.06%)
Sep 29, 2016 9.000 9.060 8.570 8.810 248,138 -0.24(-2.65%)
Sep 28, 2016 8.920 9.070 8.820 9.050 57,130 +0.08(+0.89%)
Sep 27, 2016 8.980 9.020 8.920 8.970 20,867 -0.05(-0.55%)
Sep 26, 2016 9.080 9.140 8.940 9.020 72,064 -0.12(-1.31%)
Sep 23, 2016 8.955 9.200 8.910 9.140 100,048 +0.13(+1.44%)
Sep 22, 2016 9.160 9.160 8.940 9.010 77,579 -0.18(-1.96%)
Sep 21, 2016 9.030 9.200 8.953 9.190 59,775 +0.13(+1.43%)
Sep 20, 2016 9.050 9.080 8.990 9.060 143,002 -0.04(-0.44%)
Sep 19, 2016 8.900 9.100 8.790 9.100 54,748 +0.16(+1.79%)
Sep 16, 2016 9.280 9.380 8.940 8.940 198,834 -0.39(-4.18%)
Sep 15, 2016 9.310 9.400 9.270 9.330 35,726 +0.09(+0.97%)
Sep 14, 2016 8.990 9.410 8.990 9.240 64,010 +0.17(+1.87%)
Sep 13, 2016 9.000 9.150 8.840 9.070 150,715 -0.03(-0.33%)
Sep 12, 2016 8.740 9.370 8.740 9.100 32,020 +0.28(+3.17%)
Sep 09, 2016 8.880 9.110 8.770 8.820 58,625 -0.21(-2.33%)
Sep 08, 2016 9.080 9.210 8.880 9.030 53,497 +0.01(+0.11%)
Sep 07, 2016 9.790 9.790 8.940 9.020 88,953 -0.73(-7.49%)
Sep 06, 2016 9.700 9.850 9.600 9.750 169,964 +0.15(+1.56%)
Sep 02, 2016 8.780 9.600 9.600 9.600 125,600 +0.92(+10.60%)
Sep 01, 2016 8.730 9.000 8.650 8.680 58,641 -0.05(-0.57%)
Aug 31, 2016 8.670 8.880 8.570 8.730 107,847 +0.28(+3.31%)
Aug 30, 2016 8.570 8.670 8.380 8.450 31,014 -0.11(-1.29%)
Aug 29, 2016 8.440 8.670 8.350 8.560 62,154 +0.21(+2.51%)
Aug 26, 2016 8.070 8.550 8.070 8.350 60,386 +0.19(+2.33%)
Aug 25, 2016 8.330 8.430 8.150 8.160 30,414 -0.19(-2.28%)
Aug 24, 2016 8.500 8.500 8.240 8.350 30,460 +0.09(+1.09%)
Aug 23, 2016 8.100 8.390 8.090 8.260 34,742 +0.11(+1.35%)
Aug 22, 2016 8.250 8.270 8.130 8.150 15,952 -0.15(-1.81%)
Aug 19, 2016 8.320 8.480 8.250 8.300 9,545 -0.03(-0.36%)
Aug 18, 2016 8.372 8.400 8.230 8.330 19,413 -0.05(-0.60%)
Aug 17, 2016 8.400 8.460 8.330 8.380 14,466 -0.02(-0.24%)
Aug 16, 2016 8.800 8.800 8.400 8.400 20,147 -0.36(-4.11%)
Aug 15, 2016 8.680 8.860 8.570 8.760 17,626 +0.19(+2.22%)
Aug 12, 2016 8.534 8.610 8.510 8.570 9,461 +0.00(+0.00%)
Aug 11, 2016 8.540 8.590 8.518 8.570 12,224 +0.02(+0.23%)
Aug 10, 2016 8.720 8.810 8.510 8.550 12,855 -0.11(-1.27%)
Aug 09, 2016 8.770 8.840 8.601 8.660 13,096 -0.11(-1.25%)
Aug 08, 2016 8.650 8.840 8.649 8.770 36,071 +0.17(+1.98%)
Aug 05, 2016 8.520 8.630 8.520 8.600 14,979 +0.06(+0.70%)
Aug 04, 2016 8.450 8.580 8.360 8.540 15,467 +0.06(+0.71%)
Aug 03, 2016 8.449 8.510 8.400 8.480 74,694 +0.05(+0.59%)
Aug 02, 2016 8.530 8.530 8.400 8.430 6,911 +0.01(+0.12%)
Aug 01, 2016 8.490 8.570 8.270 8.420 109,611 -0.08(-0.94%)
Jul 29, 2016 8.530 8.540 8.419 8.500 16,169 +0.01(+0.12%)
Jul 28, 2016 8.550 8.650 8.450 8.490 36,927 -0.13(-1.51%)
Jul 27, 2016 8.580 8.630 8.480 8.620 10,409 +0.05(+0.58%)
Jul 26, 2016 8.340 8.580 8.245 8.570 15,931 +0.20(+2.39%)
Jul 25, 2016 8.640 8.650 8.320 8.370 20,802 -0.23(-2.67%)
Jul 22, 2016 8.520 8.670 8.520 8.600 54,752 +0.08(+0.94%)
Jul 21, 2016 8.415 8.610 8.350 8.520 25,058 +0.12(+1.43%)
Jul 20, 2016 8.610 8.630 8.311 8.400 53,935 -0.22(-2.55%)
Jul 19, 2016 8.390 8.620 8.380 8.620 48,645 +0.15(+1.77%)
Jul 18, 2016 8.560 8.650 8.320 8.470 35,725 -0.09(-1.05%)
Jul 15, 2016 8.540 8.630 8.480 8.560 13,926 +0.05(+0.59%)
Jul 14, 2016 8.610 8.620 8.340 8.510 58,078 +0.02(+0.24%)
Jul 13, 2016 8.500 8.640 8.400 8.490 24,449 -0.02(-0.24%)
Jul 12, 2016 8.220 8.600 8.190 8.510 236,535 +0.33(+4.03%)
Jul 11, 2016 8.210 8.220 8.090 8.180 37,859 +0.03(+0.37%)
Jul 08, 2016 8.110 8.210 8.030 8.150 24,278 +0.12(+1.49%)
Jul 07, 2016 8.090 8.140 8.030 8.030 9,400 +0.01(+0.12%)
Jul 06, 2016 8.000 8.090 7.971 8.020 7,699 +0.03(+0.38%)
Jul 05, 2016 8.030 8.130 7.810 7.990 20,156 -0.12(-1.48%)
Jul 01, 2016 8.150 8.110 8.110 8.110 26,400 -0.08(-0.98%)
Jun 30, 2016 8.070 8.210 8.041 8.190 55,185 +0.08(+0.99%)
Jun 29, 2016 8.070 8.150 7.890 8.110 29,894 +0.12(+1.50%)
Jun 28, 2016 7.850 8.080 7.740 7.990 40,833 +0.23(+2.96%)
Jun 27, 2016 7.890 7.890 7.671 7.760 39,759 -0.29(-3.60%)
Jun 24, 2016 7.950 8.050 7.855 8.050 48,775 -0.05(-0.62%)
Jun 23, 2016 8.000 8.200 7.995 8.100 25,727 +0.05(+0.62%)
Jun 22, 2016 8.090 8.200 7.990 8.050 33,110 -0.02(-0.25%)
Jun 21, 2016 7.970 8.080 7.970 8.070 35,327 +0.10(+1.25%)
Jun 20, 2016 7.850 8.060 7.810 7.970 48,211 +0.13(+1.66%)
Jun 17, 2016 7.820 8.000 7.800 7.840 40,471 -0.06(-0.76%)
Jun 16, 2016 7.750 7.960 7.715 7.900 68,922 -0.01(-0.13%)
Jun 15, 2016 8.000 8.080 7.890 7.910 28,988 -0.08(-1.00%)
Jun 14, 2016 8.040 8.080 7.880 7.990 16,048 +0.01(+0.13%)
Jun 13, 2016 8.060 8.160 7.890 7.980 13,703 -0.01(-0.13%)
Jun 10, 2016 8.060 8.170 7.880 7.990 20,354 -0.11(-1.36%)
Jun 09, 2016 8.290 8.290 8.030 8.100 38,540 -0.18(-2.17%)
Jun 08, 2016 8.300 8.380 8.040 8.280 31,913 +0.07(+0.85%)
Jun 07, 2016 8.400 8.490 7.860 8.210 129,317 -0.17(-2.03%)
Jun 06, 2016 7.870 8.380 7.830 8.380 90,717 +0.57(+7.30%)
Jun 03, 2016 7.600 7.850 7.441 7.810 46,760 +0.21(+2.76%)
Jun 02, 2016 7.400 7.600 7.325 7.600 82,889 +0.20(+2.70%)
Jun 01, 2016 6.930 7.500 6.840 7.400 90,714 +0.50(+7.25%)
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%)
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%)
Feb 01, 2016 6.740 6.880 6.430 6.640 49,644 -0.15(-2.21%)
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.