Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Ooma Inc (NY: OOMA )

9.170 +0.050 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 9.010 9.200 8.975 9.170 111,530 +0.05(+0.55%)
Jul 01, 2024 10.06 10.06 9.085 9.120 121,098 -0.81(-8.16%)
Jun 28, 2024 9.550 9.950 9.470 9.930 1,233,695 +0.41(+4.31%)
Jun 27, 2024 9.250 9.550 9.120 9.520 93,661 +0.33(+3.59%)
Jun 26, 2024 9.000 9.340 9.000 9.190 111,069 +0.12(+1.32%)
Jun 25, 2024 8.970 9.280 8.870 9.070 120,299 +0.15(+1.68%)
Jun 24, 2024 8.890 9.085 8.890 8.920 138,188 +0.00(+0.00%)
Jun 21, 2024 8.540 8.940 8.513 8.920 194,069 +0.37(+4.33%)
Jun 20, 2024 8.610 8.750 8.500 8.550 94,484 -0.08(-0.93%)
Jun 18, 2024 8.800 9.060 8.630 8.630 114,405 -0.19(-2.15%)
Jun 17, 2024 8.640 9.010 8.470 8.820 144,322 +0.22(+2.56%)
Jun 14, 2024 8.670 8.810 8.540 8.600 44,802 -0.12(-1.38%)
Jun 13, 2024 8.980 8.980 8.540 8.720 109,237 -0.27(-3.00%)
Jun 12, 2024 9.000 9.163 8.860 8.990 116,511 +0.15(+1.70%)
Jun 11, 2024 8.480 8.890 8.410 8.840 94,124 +0.25(+2.91%)
Jun 10, 2024 8.590 8.690 8.430 8.590 40,609 -0.04(-0.46%)
Jun 07, 2024 8.730 8.925 8.600 8.630 64,935 -0.22(-2.49%)
Jun 06, 2024 8.570 8.870 8.570 8.850 50,665 +0.17(+1.96%)
Jun 05, 2024 8.700 8.820 8.600 8.680 61,849 -0.02(-0.23%)
Jun 04, 2024 8.640 8.840 8.560 8.700 62,554 +0.03(+0.35%)
Jun 03, 2024 8.620 8.860 8.600 8.670 105,792 +0.03(+0.35%)
May 31, 2024 8.900 8.920 8.570 8.640 112,270 -0.17(-1.93%)
May 30, 2024 8.430 8.919 8.430 8.810 134,798 +0.26(+3.04%)
May 29, 2024 9.310 9.720 8.470 8.550 550,735 +0.65(+8.23%)
May 28, 2024 7.710 8.070 7.620 7.900 287,548 +0.29(+3.81%)
May 24, 2024 7.360 7.650 7.160 7.610 95,730 +0.29(+3.96%)
May 23, 2024 7.580 7.580 7.240 7.320 70,370 -0.29(-3.81%)
May 22, 2024 7.520 7.740 7.515 7.610 55,422 +0.09(+1.20%)
May 21, 2024 7.540 7.560 7.380 7.520 74,841 -0.05(-0.66%)
May 20, 2024 7.580 7.660 7.520 7.570 38,960 +0.07(+0.93%)
May 17, 2024 7.580 7.670 7.470 7.500 65,287 -0.07(-0.92%)
May 16, 2024 7.540 7.695 7.520 7.570 61,350 +0.06(+0.80%)
May 15, 2024 7.580 7.600 7.480 7.510 64,777 -0.04(-0.53%)
May 14, 2024 7.700 7.740 7.450 7.550 94,124 -0.13(-1.69%)
May 13, 2024 7.580 7.800 7.430 7.680 84,297 +0.18(+2.40%)
May 10, 2024 7.650 7.655 7.400 7.500 67,456 -0.16(-2.09%)
May 09, 2024 7.470 7.695 7.470 7.660 140,759 +0.21(+2.82%)
May 08, 2024 6.820 7.510 6.820 7.450 232,881 +0.57(+8.28%)
May 07, 2024 7.150 7.251 6.820 6.880 310,019 -0.27(-3.78%)
May 06, 2024 7.250 7.300 7.070 7.150 143,100 -0.08(-1.11%)
May 03, 2024 7.350 7.350 7.160 7.230 79,202 +0.02(+0.28%)
May 02, 2024 7.570 7.570 7.135 7.210 72,336 -0.30(-3.99%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.