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 (%)
Nov 30, 2016 9.900 9.900 8.520 9.300 225,994 -0.20(-2.11%)
Nov 29, 2016 9.100 9.500 9.050 9.500 275,806 +0.40(+4.40%)
Nov 28, 2016 9.200 9.225 9.075 9.100 66,847 -0.05(-0.55%)
Nov 25, 2016 9.050 9.250 9.050 9.150 53,792 +0.20(+2.23%)
Nov 23, 2016 8.950 8.950 8.950 0 -0.03(-0.28%)
Nov 22, 2016 8.990 9.100 8.950 8.975 47,624 +0.03(+0.28%)
Nov 21, 2016 9.000 9.100 8.950 8.950 36,101 -0.05(-0.56%)
Nov 18, 2016 9.050 9.050 8.950 9.000 40,632 +0.00(+0.00%)
Nov 17, 2016 8.850 9.050 8.850 9.000 25,571 +0.10(+1.12%)
Nov 16, 2016 8.800 8.900 8.800 8.900 23,680 +0.05(+0.56%)
Nov 15, 2016 8.900 8.975 8.850 8.850 27,192 -0.05(-0.56%)
Nov 14, 2016 8.850 8.900 8.800 8.900 30,519 +0.05(+0.56%)
Nov 11, 2016 8.700 8.950 8.700 8.850 34,021 +0.05(+0.57%)
Nov 10, 2016 8.900 8.950 8.650 8.800 28,213 -0.15(-1.68%)
Nov 09, 2016 8.550 9.050 8.455 8.950 36,242 +0.20(+2.29%)
Nov 08, 2016 8.550 8.750 8.525 8.750 135,393 +0.10(+1.16%)
Nov 07, 2016 8.700 8.700 8.600 8.650 30,840 +0.00(+0.00%)
Nov 04, 2016 8.550 8.650 8.550 8.650 39,138 +0.00(+0.00%)
Nov 03, 2016 8.550 8.700 8.500 8.650 22,282 +0.10(+1.17%)
Nov 02, 2016 8.500 8.650 8.450 8.550 29,699 -0.05(-0.58%)
Nov 01, 2016 8.650 8.750 8.400 8.600 50,818 -0.05(-0.58%)
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%)
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.