Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ooma Inc (NY: OOMA )

7.120 -0.110 (-1.52%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 6, 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 (%)
Apr 28, 2017 12.00 12.14 11.80 11.95 52,975 +0.05(+0.42%)
Apr 27, 2017 12.15 12.30 11.80 11.90 66,173 -0.25(-2.06%)
Apr 26, 2017 12.00 12.15 12.00 12.15 60,435 +0.15(+1.25%)
Apr 25, 2017 12.15 12.16 11.88 12.00 84,902 -0.05(-0.41%)
Apr 24, 2017 12.10 12.15 12.00 12.05 80,730 +0.00(+0.00%)
Apr 21, 2017 12.10 12.15 11.75 12.05 76,755 +0.00(+0.00%)
Apr 20, 2017 12.05 12.15 11.92 12.05 126,488 +0.05(+0.42%)
Apr 19, 2017 11.80 12.15 11.75 12.00 116,303 +0.20(+1.69%)
Apr 18, 2017 11.80 11.85 11.65 11.80 97,108 +0.00(+0.00%)
Apr 17, 2017 11.50 11.85 11.38 11.80 187,883 +0.35(+3.06%)
Apr 13, 2017 11.05 11.50 10.97 11.45 199,125 +0.40(+3.62%)
Apr 12, 2017 10.90 11.10 10.75 11.05 197,129 +0.15(+1.38%)
Apr 11, 2017 10.45 10.95 10.45 10.90 226,949 +0.45(+4.31%)
Apr 10, 2017 10.70 10.70 10.45 10.45 152,382 -0.25(-2.34%)
Apr 07, 2017 10.65 10.75 10.65 10.70 106,118 +0.05(+0.47%)
Apr 06, 2017 10.50 10.70 10.38 10.65 142,872 +0.20(+1.91%)
Apr 05, 2017 10.45 10.68 10.40 10.45 98,528 +0.05(+0.48%)
Apr 04, 2017 10.30 10.55 10.25 10.40 144,670 +0.10(+0.97%)
Apr 03, 2017 9.950 10.45 9.875 10.30 131,304 +0.35(+3.52%)
Mar 31, 2017 9.800 10.00 9.650 9.950 146,365 +0.20(+2.05%)
Mar 30, 2017 9.650 9.800 9.650 9.750 165,098 +0.05(+0.52%)
Mar 29, 2017 9.600 9.700 9.450 9.700 90,840 +0.10(+1.04%)
Mar 28, 2017 9.600 9.700 9.475 9.600 84,929 -0.05(-0.52%)
Mar 27, 2017 9.650 9.750 9.529 9.650 82,820 -0.05(-0.52%)
Mar 24, 2017 9.700 9.950 9.600 9.700 225,176 +0.05(+0.52%)
Mar 23, 2017 9.750 9.900 9.600 9.650 238,852 -0.10(-1.03%)
Mar 22, 2017 9.600 9.800 9.550 9.750 141,951 +0.10(+1.04%)
Mar 21, 2017 9.800 9.900 9.500 9.650 213,156 -0.10(-1.03%)
Mar 20, 2017 9.650 9.900 9.650 9.750 191,938 +0.10(+1.04%)
Mar 17, 2017 9.500 9.775 9.200 9.650 308,366 +0.20(+2.12%)
Mar 16, 2017 9.200 9.700 9.200 9.450 433,195 +0.15(+1.61%)
Mar 15, 2017 9.200 9.400 9.200 9.300 341,014 +0.15(+1.64%)
Mar 14, 2017 9.250 9.325 9.150 9.150 346,812 -0.10(-1.08%)
Mar 13, 2017 9.000 9.250 9.000 9.250 243,169 +0.20(+2.21%)
Mar 10, 2017 9.000 9.150 8.850 9.050 1,415,064 +0.05(+0.56%)
Mar 09, 2017 9.900 9.950 9.000 9.000 140,301 -0.80(-8.16%)
Mar 08, 2017 9.550 9.825 9.250 9.800 591,373 +0.40(+4.26%)
Mar 07, 2017 10.40 10.40 9.350 9.400 221,473 -0.10(-1.05%)
Mar 06, 2017 10.15 10.21 9.450 9.500 163,319 -0.70(-6.86%)
Mar 03, 2017 10.30 10.35 10.10 10.20 64,646 -0.15(-1.45%)
Mar 02, 2017 10.25 10.50 10.15 10.35 63,380 +0.05(+0.49%)
Mar 01, 2017 10.20 10.50 10.18 10.30 118,200 +0.15(+1.48%)
Feb 28, 2017 10.30 10.30 10.10 10.15 41,257 -0.15(-1.46%)
Feb 27, 2017 10.00 10.30 10.00 10.30 49,911 +0.20(+1.98%)
Feb 24, 2017 10.05 10.15 9.855 10.10 85,437 +0.00(+0.00%)
Feb 23, 2017 10.10 10.10 10.03 10.10 76,309 +0.05(+0.50%)
Feb 22, 2017 10.00 10.05 9.800 10.05 73,721 +0.15(+1.52%)
Feb 21, 2017 10.15 10.35 9.850 9.900 64,184 -0.20(-1.98%)
Feb 17, 2017 10.10 10.10 10.10 0 -0.15(-1.46%)
Feb 16, 2017 10.20 10.30 10.19 10.25 45,544 +0.05(+0.49%)
Feb 15, 2017 10.20 10.25 10.15 10.20 182,063 +0.05(+0.49%)
Feb 14, 2017 10.20 10.25 10.10 10.15 28,426 -0.05(-0.49%)
Feb 13, 2017 10.25 10.35 10.00 10.20 95,504 +0.05(+0.49%)
Feb 10, 2017 10.00 10.20 9.950 10.15 74,143 +0.10(+1.00%)
Feb 09, 2017 9.850 10.05 9.750 10.05 102,424 +0.20(+2.03%)
Feb 08, 2017 9.850 9.900 9.750 9.850 53,736 +0.00(+0.00%)
Feb 07, 2017 9.800 9.950 9.600 9.850 32,528 +0.00(+0.00%)
Feb 06, 2017 9.950 10.00 9.750 9.850 33,083 -0.10(-1.01%)
Feb 03, 2017 9.900 10.05 9.800 9.950 175,195 +0.15(+1.53%)
Feb 02, 2017 9.600 9.850 9.500 9.800 78,386 +0.30(+3.16%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.