Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ooma Inc (NY: OOMA )

6.770 -0.060 (-0.88%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 24, 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 23, 2024 7.000 7.190 6.740 6.830 150,508 -0.26(-3.67%)
Apr 22, 2024 7.030 7.130 6.790 7.090 135,127 +0.03(+0.42%)
Apr 19, 2024 6.970 7.100 6.910 7.060 112,972 +0.04(+0.57%)
Apr 18, 2024 6.860 7.080 6.860 7.020 100,608 +0.11(+1.59%)
Apr 17, 2024 7.070 7.110 6.860 6.910 90,979 -0.15(-2.12%)
Apr 16, 2024 7.270 7.270 6.960 7.060 119,681 -0.25(-3.42%)
Apr 15, 2024 7.390 7.450 7.170 7.310 75,479 -0.09(-1.22%)
Apr 12, 2024 7.850 7.850 7.350 7.400 125,170 -0.54(-6.80%)
Apr 11, 2024 7.640 8.010 7.622 7.940 77,640 +0.35(+4.61%)
Apr 10, 2024 7.680 7.720 7.415 7.590 80,490 -0.26(-3.31%)
Apr 09, 2024 7.990 8.100 7.750 7.850 75,152 -0.09(-1.13%)
Apr 08, 2024 8.050 8.160 7.750 7.940 114,112 -0.07(-0.87%)
Apr 05, 2024 8.140 8.210 8.010 8.010 131,310 -0.19(-2.32%)
Apr 04, 2024 8.430 8.460 8.160 8.200 80,796 -0.16(-1.91%)
Apr 03, 2024 8.230 8.450 8.230 8.360 45,429 +0.08(+0.97%)
Apr 02, 2024 8.420 8.470 8.200 8.280 137,205 -0.22(-2.59%)
Apr 01, 2024 8.480 8.554 8.200 8.500 143,514 -0.03(-0.35%)
Mar 28, 2024 8.560 8.620 8.490 8.530 95,087 -0.09(-1.04%)
Mar 27, 2024 8.610 8.610 8.490 8.620 78,800 +0.09(+1.06%)
Mar 26, 2024 8.750 8.820 8.425 8.530 217,663 -0.18(-2.07%)
Mar 25, 2024 8.580 8.730 8.515 8.710 48,789 +0.21(+2.47%)
Mar 22, 2024 8.610 8.615 8.450 8.500 79,481 -0.07(-0.82%)
Mar 21, 2024 8.610 8.660 8.490 8.570 183,856 -0.08(-0.92%)
Mar 20, 2024 8.390 8.730 8.380 8.650 66,336 +0.21(+2.49%)
Mar 19, 2024 8.410 8.630 8.410 8.440 85,669 -0.06(-0.71%)
Mar 18, 2024 8.480 8.680 8.450 8.500 81,145 -0.15(-1.73%)
Mar 15, 2024 8.500 8.660 8.410 8.650 155,199 +0.12(+1.41%)
Mar 14, 2024 8.520 8.660 8.390 8.530 83,428 -0.10(-1.16%)
Mar 13, 2024 8.640 8.857 8.520 8.630 80,785 -0.13(-1.48%)
Mar 12, 2024 8.950 8.980 8.700 8.760 47,737 -0.16(-1.79%)
Mar 11, 2024 9.090 9.190 8.820 8.920 124,593 -0.42(-4.50%)
Mar 08, 2024 9.000 9.700 8.822 9.340 72,083 +0.49(+5.54%)
Mar 07, 2024 8.620 8.880 8.100 8.850 126,975 +0.13(+1.49%)
Mar 06, 2024 9.310 9.870 8.515 8.720 95,794 -1.17(-11.83%)
Mar 05, 2024 9.960 10.14 9.810 9.890 72,166 -0.06(-0.60%)
Mar 04, 2024 10.16 10.17 9.860 9.950 34,404 -0.09(-0.90%)
Mar 01, 2024 9.940 10.40 9.940 10.04 44,750 -0.16(-1.57%)
Feb 29, 2024 10.27 10.38 10.09 10.20 39,321 +0.12(+1.19%)
Feb 28, 2024 10.02 10.30 10.01 10.08 33,636 -0.08(-0.79%)
Feb 27, 2024 10.22 10.39 10.03 10.16 41,400 +0.03(+0.30%)
Feb 26, 2024 9.980 10.21 9.980 10.13 35,862 +0.06(+0.60%)
Feb 23, 2024 9.940 10.12 9.730 10.07 35,175 +0.06(+0.60%)
Feb 22, 2024 10.06 10.15 9.710 10.01 64,426 -0.13(-1.28%)
Feb 21, 2024 10.23 10.36 10.05 10.14 31,780 -0.13(-1.27%)
Feb 20, 2024 10.22 10.50 10.15 10.27 33,424 -0.08(-0.77%)
Feb 16, 2024 10.38 10.70 10.23 10.35 83,011 -0.12(-1.15%)
Feb 15, 2024 10.09 10.55 9.930 10.47 67,114 +0.47(+4.70%)
Feb 14, 2024 9.890 10.07 9.620 10.00 64,557 +0.23(+2.35%)
Feb 13, 2024 10.61 10.88 9.680 9.770 95,649 -1.16(-10.61%)
Feb 12, 2024 10.69 11.03 10.57 10.93 87,082 +0.33(+3.11%)
Feb 09, 2024 10.48 10.68 10.35 10.60 51,356 +0.10(+0.95%)
Feb 08, 2024 10.13 10.53 9.880 10.50 49,293 +0.35(+3.45%)
Feb 07, 2024 10.18 10.29 9.910 10.15 51,658 -0.08(-0.78%)
Feb 06, 2024 9.860 10.26 9.860 10.23 69,617 +0.28(+2.81%)
Feb 05, 2024 9.910 10.00 9.440 9.950 134,249 -0.09(-0.90%)
Feb 02, 2024 10.38 10.52 9.990 10.04 78,522 -0.52(-4.92%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.