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 (%)
May 28, 2021 6.360 6.360 5.810 5.910 179,045 -0.29(-4.68%)
May 27, 2021 5.840 6.810 5.770 6.200 425,097 +0.38(+6.53%)
May 26, 2021 5.500 5.820 5.500 5.820 64,042 +0.36(+6.59%)
May 25, 2021 5.510 5.770 5.440 5.460 44,574 -0.08(-1.44%)
May 24, 2021 5.360 5.550 5.360 5.540 34,191 +0.19(+3.55%)
May 21, 2021 5.410 5.590 5.340 5.350 33,861 -0.05(-0.93%)
May 20, 2021 5.230 5.450 5.220 5.400 46,450 +0.19(+3.65%)
May 19, 2021 5.250 5.380 5.080 5.210 37,260 -0.20(-3.70%)
May 18, 2021 5.350 5.440 5.260 5.410 27,487 +0.18(+3.44%)
May 17, 2021 4.910 5.410 4.910 5.230 56,964 +0.21(+4.18%)
May 14, 2021 5.070 5.300 5.020 5.020 61,519 +0.02(+0.40%)
May 13, 2021 5.150 5.390 4.810 5.000 138,422 -0.18(-3.47%)
May 12, 2021 5.060 5.350 5.000 5.180 65,645 +0.08(+1.57%)
May 11, 2021 4.730 5.179 4.732 5.100 98,828 -0.08(-1.54%)
May 10, 2021 5.430 5.530 5.120 5.180 96,426 -0.24(-4.43%)
May 07, 2021 5.180 5.600 5.080 5.420 144,504 +0.38(+7.54%)
May 06, 2021 5.820 5.840 5.020 5.040 279,513 -0.77(-13.25%)
May 05, 2021 5.930 6.050 5.800 5.810 123,761 -0.07(-1.19%)
May 04, 2021 6.200 6.200 5.810 5.880 251,483 -0.40(-6.37%)
May 03, 2021 6.490 6.600 6.270 6.280 158,048 -0.18(-2.79%)
Apr 30, 2021 6.650 6.890 6.410 6.460 160,200 -0.26(-3.87%)
Apr 29, 2021 6.850 6.910 6.610 6.720 67,171 -0.19(-2.75%)
Apr 28, 2021 6.620 6.910 6.620 6.910 147,075 +0.23(+3.44%)
Apr 27, 2021 6.900 6.900 6.560 6.680 285,693 -0.10(-1.47%)
Apr 26, 2021 6.680 6.920 6.620 6.780 188,105 +0.01(+0.15%)
Apr 23, 2021 7.000 7.000 6.150 6.770 429,700 -0.63(-8.51%)
Apr 22, 2021 7.300 7.440 6.800 7.400 407,081 +0.49(+7.09%)
Apr 21, 2021 6.250 6.980 6.220 6.910 198,204 +0.41(+6.31%)
Apr 20, 2021 6.620 7.390 6.330 6.500 300,828 -0.09(-1.37%)
Apr 19, 2021 6.500 6.590 6.270 6.590 204,530 +0.27(+4.27%)
Apr 16, 2021 6.750 6.800 6.200 6.320 390,400 -0.66(-9.46%)
Apr 15, 2021 7.180 7.180 6.510 6.980 214,530 -0.18(-2.51%)
Apr 14, 2021 6.700 7.560 6.700 7.160 238,528 +0.50(+7.51%)
Apr 13, 2021 7.120 7.250 6.590 6.660 320,965 -0.67(-9.14%)
Apr 12, 2021 7.740 8.000 7.160 7.330 253,353 -0.48(-6.15%)
Apr 09, 2021 8.030 8.099 7.700 7.810 199,100 -0.22(-2.74%)
Apr 08, 2021 8.050 8.310 7.900 8.030 95,368 -0.01(-0.12%)
Apr 07, 2021 8.030 8.280 7.950 8.040 191,545 -0.24(-2.90%)
Apr 06, 2021 8.150 8.380 7.980 8.280 143,381 +0.31(+3.89%)
Apr 05, 2021 8.500 8.570 7.950 7.970 187,995 -0.61(-7.11%)
Apr 01, 2021 8.580 8.720 8.260 8.580 168,000 -0.01(-0.12%)
Mar 31, 2021 8.130 8.680 8.040 8.590 207,819 +0.59(+7.37%)
Mar 30, 2021 7.500 8.090 7.480 8.000 180,286 +0.35(+4.58%)
Mar 29, 2021 8.050 8.210 7.550 7.650 164,498 -0.40(-4.97%)
Mar 26, 2021 8.290 8.470 7.900 8.050 153,700 -0.22(-2.66%)
Mar 25, 2021 8.020 8.480 7.670 8.270 246,877 +0.03(+0.36%)
Mar 24, 2021 8.680 8.770 8.130 8.240 238,061 -0.06(-0.72%)
Mar 23, 2021 9.240 9.290 8.300 8.300 247,970 -0.99(-10.66%)
Mar 22, 2021 9.320 9.740 9.240 9.290 307,523 -0.16(-1.69%)
Mar 19, 2021 9.380 9.590 9.130 9.450 156,900 +0.10(+1.07%)
Mar 18, 2021 9.670 10.25 9.350 9.350 320,138 -0.61(-6.12%)
Mar 17, 2021 9.700 10.39 9.330 9.960 418,703 -0.14(-1.39%)
Mar 16, 2021 9.490 10.96 9.300 10.10 1,378,061 +0.47(+4.88%)
Mar 15, 2021 9.410 9.980 9.000 9.630 572,018 +0.09(+0.94%)
Mar 12, 2021 8.930 10.23 8.750 9.540 1,023,500 +0.57(+6.35%)
Mar 11, 2021 8.810 9.110 8.720 8.970 422,326 +0.19(+2.16%)
Mar 10, 2021 9.120 9.590 8.310 8.780 1,210,619 -0.49(-5.29%)
Mar 09, 2021 8.720 11.75 8.360 9.270 4,378,045 +1.64(+21.49%)
Mar 08, 2021 8.110 8.390 7.610 7.630 320,585 -0.07(-0.91%)
Mar 05, 2021 8.280 8.380 6.880 7.700 595,900 -0.44(-5.41%)
Mar 04, 2021 9.680 9.920 8.100 8.140 1,444,277 -1.80(-18.11%)
Mar 03, 2021 10.72 10.89 9.520 9.940 637,281 -0.62(-5.87%)
Mar 02, 2021 11.14 11.38 10.31 10.56 1,005,868 -0.90(-7.85%)
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.