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

Socket Mobile (NQ: SCKT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 28, 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 (%)
Jan 29, 2010 2.580 2.580 2.525 2.570 1,000 -0.01(-0.39%)
Jan 28, 2010 2.720 2.720 2.500 2.580 3,797 -0.13(-4.79%)
Jan 27, 2010 2.640 2.800 2.640 2.710 5,940 -0.20(-6.87%)
Jan 26, 2010 2.730 3.000 2.730 2.910 3,773 -0.03(-1.07%)
Jan 25, 2010 2.960 2.970 2.940 2.942 1,600 -0.16(-5.11%)
Jan 22, 2010 3.060 3.160 2.980 3.100 4,023 -0.07(-2.21%)
Jan 21, 2010 3.170 3.170 2.990 3.170 2,500 +0.17(+5.67%)
Jan 20, 2010 3.100 3.100 2.880 3.000 969 +0.04(+1.35%)
Jan 19, 2010 2.960 2.960 2.960 2.960 515 -0.03(-1.00%)
Jan 15, 2010 2.570 2.990 2.990 2.990 5,100 +0.13(+4.55%)
Jan 14, 2010 2.800 2.860 2.710 2.860 4,730 -0.01(-0.34%)
Jan 13, 2010 2.830 2.870 2.720 2.870 300 +0.09(+3.24%)
Jan 12, 2010 2.810 2.810 2.750 2.780 3,784 -0.03(-1.07%)
Jan 11, 2010 3.020 3.020 2.810 2.810 5,541 -0.23(-7.72%)
Jan 08, 2010 3.040 3.045 3.040 3.045 300 +0.02(+0.83%)
Jan 07, 2010 3.100 3.150 3.010 3.020 2,796 -0.09(-2.91%)
Jan 06, 2010 3.130 3.150 2.920 3.110 1,901 -0.04(-1.26%)
Jan 05, 2010 3.030 3.150 2.850 3.150 3,361 +0.10(+3.28%)
Jan 04, 2010 3.110 3.150 3.000 3.050 6,812 -0.05(-1.61%)
Dec 31, 2009 3.050 3.100 3.100 3.100 1,500 +0.10(+3.33%)
Dec 30, 2009 3.010 3.020 2.920 3.000 4,070 -0.07(-2.28%)
Dec 29, 2009 3.060 3.100 3.020 3.070 8,021 -0.03(-0.82%)
Dec 28, 2009 3.050 3.095 3.010 3.095 5,794 -0.00(-0.03%)
Dec 24, 2009 2.990 3.096 2.990 3.096 500 -0.04(-1.39%)
Dec 23, 2009 3.130 3.300 3.130 3.140 1,610 -0.11(-3.38%)
Dec 22, 2009 3.130 3.250 3.120 3.250 900 +0.00(+0.00%)
Dec 21, 2009 3.250 3.250 3.100 3.250 1,250 -0.01(-0.31%)
Dec 18, 2009 2.830 3.260 2.830 3.260 6,029 -0.02(-0.46%)
Dec 17, 2009 3.030 3.300 3.030 3.275 4,000 +0.09(+2.99%)
Dec 16, 2009 3.040 3.185 2.830 3.180 2,499 +0.04(+1.15%)
Dec 15, 2009 3.000 3.144 2.980 3.144 1,642 +0.05(+1.58%)
Dec 14, 2009 3.060 3.100 3.050 3.095 2,932 -0.12(-3.88%)
Dec 11, 2009 3.120 3.220 3.120 3.220 201 +0.01(+0.16%)
Dec 10, 2009 2.950 3.220 2.510 3.215 10,772 +0.00(+0.16%)
Dec 09, 2009 3.010 3.220 3.010 3.210 1,084 -0.01(-0.31%)
Dec 08, 2009 3.160 3.445 3.160 3.220 10,800 +0.04(+1.10%)
Dec 07, 2009 3.030 3.220 3.000 3.185 9,858 -0.06(-1.85%)
Dec 04, 2009 3.180 3.400 3.180 3.245 2,700 +0.04(+1.25%)
Dec 03, 2009 3.280 3.280 3.005 3.205 11,600 -0.07(-2.14%)
Dec 02, 2009 2.690 3.394 2.550 3.275 32,039 +0.44(+15.32%)
Dec 01, 2009 2.630 2.840 2.510 2.840 2,262 +0.09(+3.25%)
Nov 30, 2009 2.310 2.780 2.310 2.751 8,690 -0.13(-4.38%)
Nov 27, 2009 2.760 2.877 2.710 2.877 501 -0.07(-2.49%)
Nov 25, 2009 2.770 2.980 2.750 2.950 1,802 -0.05(-1.83%)
Nov 24, 2009 2.850 3.070 2.715 3.005 2,874 +0.02(+0.84%)
Nov 23, 2009 2.830 2.980 2.810 2.980 1,100 -0.07(-2.38%)
Nov 20, 2009 3.000 3.090 2.953 3.053 2,436 -0.04(-1.37%)
Nov 19, 2009 3.200 3.200 2.800 3.095 5,503 -0.10(-3.16%)
Nov 18, 2009 3.230 3.300 3.150 3.196 1,952 -0.19(-5.72%)
Nov 17, 2009 3.500 3.500 3.230 3.390 400 -0.15(-4.12%)
Nov 16, 2009 3.220 3.535 3.220 3.535 800 -0.01(-0.41%)
Nov 13, 2009 3.550 3.550 3.200 3.550 540 +0.08(+2.31%)
Nov 12, 2009 3.520 3.520 3.210 3.470 1,300 -0.05(-1.42%)
Nov 11, 2009 3.120 3.520 3.120 3.520 2,864 -0.03(-0.85%)
Nov 10, 2009 3.650 3.650 3.235 3.550 2,820 +0.25(+7.57%)
Nov 09, 2009 3.280 3.450 3.280 3.300 791 -0.00(-0.00%)
Nov 06, 2009 3.300 3.300 3.300 3.300 200 -0.10(-2.94%)
Nov 05, 2009 3.300 3.400 3.250 3.400 1,928 -0.02(-0.59%)
Nov 04, 2009 3.470 3.480 3.350 3.420 7,147 +0.05(+1.49%)
Nov 03, 2009 3.275 3.370 3.275 3.370 200 +0.27(+8.71%)
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.