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 (%)
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%)
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.