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 (%)
Dec 31, 2010 1.990 2.200 1.920 2.000 16,785 +0.08(+4.17%)
Dec 30, 2010 1.550 1.980 1.550 1.920 32,409 +0.41(+27.15%)
Dec 29, 2010 1.760 1.760 1.510 1.510 20,479 -0.25(-14.36%)
Dec 28, 2010 1.800 1.850 1.750 1.763 5,164 -0.04(-2.04%)
Dec 27, 2010 1.770 1.810 1.770 1.800 1,970 -0.07(-3.74%)
Dec 22, 2010 1.770 1.870 1.870 1.870 5,800 +0.04(+2.19%)
Dec 21, 2010 1.900 1.900 1.830 1.830 8,091 -0.12(-6.15%)
Dec 20, 2010 1.900 1.962 1.890 1.950 8,340 -0.01(-0.51%)
Dec 17, 2010 2.000 2.010 1.890 1.960 4,231 +0.05(+2.62%)
Dec 16, 2010 2.048 2.048 1.910 1.910 2,540 -0.14(-6.83%)
Dec 15, 2010 2.030 2.060 2.030 2.050 350 +0.08(+4.06%)
Dec 14, 2010 2.000 2.000 1.970 1.970 4,960 -0.13(-6.19%)
Dec 13, 2010 2.031 2.100 2.000 2.100 2,342 -0.01(-0.47%)
Dec 10, 2010 2.040 2.110 2.040 2.110 300 -0.01(-0.48%)
Dec 09, 2010 2.120 2.120 2.120 2.120 100 +0.10(+4.90%)
Dec 08, 2010 2.040 2.040 2.020 2.021 4,166 -0.06(-2.84%)
Dec 07, 2010 2.120 2.160 2.080 2.080 1,550 -0.08(-3.70%)
Dec 06, 2010 2.090 2.160 2.080 2.160 900 +0.09(+4.34%)
Dec 03, 2010 2.030 2.080 2.030 2.070 6,480 +0.04(+1.97%)
Dec 02, 2010 2.020 2.050 2.020 2.030 2,814 +0.01(+0.50%)
Dec 01, 2010 2.050 2.051 2.000 2.020 4,047 -0.06(-2.88%)
Nov 30, 2010 2.080 2.080 2.080 2.080 1,335 -0.08(-3.66%)
Nov 29, 2010 2.125 2.159 2.125 2.159 595 -0.04(-1.86%)
Nov 26, 2010 2.210 2.210 2.190 2.200 2,540 +0.08(+3.77%)
Nov 24, 2010 2.170 2.120 2.120 2.120 25,690 +0.02(+0.95%)
Nov 23, 2010 2.050 2.110 2.050 2.100 9,488 +0.05(+2.44%)
Nov 22, 2010 2.050 2.050 2.050 2.050 1,000 -0.06(-2.84%)
Nov 19, 2010 2.090 2.195 2.030 2.110 5,457 -0.05(-2.31%)
Nov 18, 2010 2.160 2.190 2.090 2.160 8,900 -0.08(-3.53%)
Nov 17, 2010 2.160 2.239 2.150 2.239 7,500 -0.06(-2.65%)
Nov 15, 2010 2.300 2.300 2.300 2.300 0 +0.07(+3.23%)
Nov 12, 2010 2.200 2.228 2.200 2.228 400 -0.12(-5.19%)
Nov 11, 2010 2.350 2.350 2.350 2.350 650 +0.03(+1.29%)
Nov 10, 2010 2.320 2.320 2.320 2.320 100 +0.07(+3.11%)
Nov 09, 2010 2.330 2.330 2.160 2.250 1,095 +0.01(+0.23%)
Nov 08, 2010 2.190 2.245 2.190 2.245 300 -0.05(-2.39%)
Nov 05, 2010 2.310 2.310 2.140 2.300 2,600 -0.05(-2.12%)
Nov 04, 2010 2.310 2.350 2.300 2.350 4,767 +0.04(+1.73%)
Nov 03, 2010 2.320 2.320 2.260 2.310 430 -0.01(-0.41%)
Nov 02, 2010 2.320 2.350 2.250 2.319 1,702 -0.03(-1.30%)
Nov 01, 2010 2.430 2.430 2.300 2.350 4,180 -0.21(-8.20%)
Oct 29, 2010 2.380 2.560 2.320 2.560 4,429 +0.07(+2.81%)
Oct 27, 2010 2.520 2.490 2.490 2.490 2,000 -0.02(-0.70%)
Oct 25, 2010 2.470 2.507 2.390 2.507 1,220 +0.03(+1.11%)
Oct 22, 2010 2.510 2.510 2.380 2.480 3,920 -0.13(-4.98%)
Oct 21, 2010 2.600 2.610 2.560 2.610 1,300 -0.03(-1.14%)
Oct 20, 2010 2.490 2.640 2.490 2.640 832 +0.08(+3.13%)
Oct 19, 2010 2.560 2.580 2.560 2.560 2,101 -0.08(-3.03%)
Oct 18, 2010 2.630 2.650 2.560 2.640 4,611 +0.00(+0.00%)
Oct 15, 2010 2.560 2.640 2.540 2.640 5,962 +0.03(+1.15%)
Oct 14, 2010 2.600 2.610 2.500 2.610 1,351 -0.02(-0.76%)
Oct 13, 2010 2.560 2.630 2.520 2.630 2,100 -0.01(-0.39%)
Oct 12, 2010 2.580 2.650 2.580 2.640 2,190 +0.06(+2.33%)
Oct 11, 2010 2.400 2.580 2.390 2.580 700 +0.09(+3.61%)
Oct 08, 2010 2.440 2.500 2.440 2.490 1,222 +0.05(+2.05%)
Oct 07, 2010 2.280 2.440 2.280 2.440 3,039 +0.08(+3.39%)
Oct 05, 2010 2.370 2.360 2.360 2.360 1,800 -0.11(-4.46%)
Oct 04, 2010 2.380 2.520 2.330 2.470 2,500 +0.06(+2.49%)
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.