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 )

1.430 +0.010 (+0.70%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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, 2010 2.620 2.735 2.735 2.735 7,200 +0.12(+4.47%)
May 27, 2010 2.580 2.618 2.580 2.618 700 -0.01(-0.46%)
May 26, 2010 2.550 2.630 2.550 2.630 800 +0.00(+0.00%)
May 25, 2010 2.750 2.750 2.570 2.630 6,304 -0.10(-3.67%)
May 24, 2010 2.600 2.800 2.570 2.730 1,400 -0.03(-1.08%)
May 21, 2010 2.870 2.870 2.570 2.760 27,491 -0.08(-2.82%)
May 20, 2010 2.900 2.900 2.750 2.840 2,174 -0.03(-1.05%)
May 19, 2010 2.870 2.900 2.820 2.870 4,940 -0.02(-0.69%)
May 18, 2010 2.930 2.990 2.810 2.890 10,852 -0.10(-3.34%)
May 14, 2010 2.890 2.990 2.990 2.990 1,300 -0.06(-1.81%)
May 13, 2010 2.870 3.050 2.870 3.045 6,600 +0.09(+3.22%)
May 12, 2010 2.950 2.980 2.950 2.950 1,000 +0.00(+0.00%)
May 11, 2010 2.860 3.000 2.800 2.950 2,170 +0.00(+0.00%)
May 10, 2010 3.070 3.080 2.800 2.950 5,440 -0.07(-2.32%)
May 07, 2010 2.950 3.066 2.810 3.020 7,897 -0.08(-2.58%)
May 06, 2010 3.050 3.100 2.980 3.100 7,740 +0.00(+0.00%)
May 05, 2010 3.090 3.100 3.000 3.100 4,594 +0.10(+3.21%)
May 04, 2010 3.020 3.170 3.004 3.004 4,796 -0.01(-0.21%)
May 03, 2010 3.010 3.155 2.980 3.010 11,225 -0.17(-5.35%)
Apr 30, 2010 3.190 3.200 3.122 3.180 3,700 +0.02(+0.63%)
Apr 29, 2010 3.100 3.160 3.100 3.160 6,400 +0.06(+1.94%)
Apr 28, 2010 2.960 3.100 2.960 3.100 12,001 -0.08(-2.52%)
Apr 27, 2010 3.200 3.200 3.100 3.180 4,829 -0.03(-0.93%)
Apr 26, 2010 3.110 3.210 2.890 3.210 20,859 +0.16(+5.25%)
Apr 23, 2010 2.950 3.060 2.950 3.050 2,175 +0.01(+0.33%)
Apr 22, 2010 3.020 3.040 2.950 3.040 6,422 -0.01(-0.30%)
Apr 21, 2010 3.010 3.049 3.010 3.049 1,340 -0.09(-2.89%)
Apr 20, 2010 2.970 3.140 2.960 3.140 10,881 +0.06(+1.95%)
Apr 19, 2010 3.180 3.180 3.011 3.080 2,300 -0.05(-1.60%)
Apr 16, 2010 3.130 3.130 3.120 3.130 300 +0.07(+2.29%)
Apr 15, 2010 3.000 3.060 2.900 3.060 2,655 +0.05(+1.66%)
Apr 14, 2010 3.000 3.180 3.000 3.010 4,405 -0.04(-1.24%)
Apr 13, 2010 3.030 3.080 2.810 3.048 13,278 -0.08(-2.62%)
Apr 12, 2010 3.010 3.130 3.010 3.130 900 +0.11(+3.59%)
Apr 09, 2010 3.022 3.022 3.022 3.022 128 -0.07(-2.22%)
Apr 08, 2010 3.000 3.090 3.000 3.090 7,688 +0.01(+0.32%)
Apr 07, 2010 3.110 3.140 2.990 3.080 15,661 +0.04(+1.32%)
Apr 06, 2010 3.220 3.220 2.920 3.040 22,370 -0.17(-5.30%)
Apr 05, 2010 3.210 3.300 3.070 3.210 12,507 -0.11(-3.31%)
Apr 01, 2010 3.400 3.320 3.320 3.320 16,400 -0.12(-3.49%)
Mar 31, 2010 3.190 3.440 2.980 3.440 76,423 +0.19(+5.85%)
Mar 30, 2010 2.790 5.440 2.790 3.250 809,212 +0.60(+22.64%)
Mar 29, 2010 2.650 2.650 2.650 2.650 1,982 -0.08(-3.11%)
Mar 26, 2010 2.700 2.735 2.700 2.735 1,434 -0.06(-1.97%)
Mar 25, 2010 2.690 2.790 2.680 2.790 1,470 +0.01(+0.36%)
Mar 24, 2010 2.810 2.810 2.640 2.780 3,438 -0.02(-0.71%)
Mar 23, 2010 2.660 2.800 2.620 2.800 14,721 +0.05(+1.82%)
Mar 22, 2010 2.740 2.750 2.740 2.750 970 +0.00(+0.00%)
Mar 19, 2010 2.800 2.800 2.750 2.750 2,564 -0.06(-2.14%)
Mar 18, 2010 2.800 2.810 2.620 2.810 7,325 -0.03(-1.06%)
Mar 17, 2010 2.850 2.850 2.580 2.840 7,047 -0.05(-1.73%)
Mar 16, 2010 2.930 2.930 2.890 2.890 1,300 +0.04(+1.23%)
Mar 15, 2010 2.930 2.930 2.740 2.855 1,256 -0.08(-2.86%)
Mar 12, 2010 2.920 2.939 2.696 2.939 3,169 -0.02(-0.71%)
Mar 11, 2010 2.714 2.960 2.714 2.960 510 +0.07(+2.43%)
Mar 10, 2010 2.650 2.890 2.650 2.890 9,820 +0.25(+9.30%)
Mar 09, 2010 2.650 2.690 2.630 2.644 700 -0.06(-2.07%)
Mar 08, 2010 2.750 2.750 2.695 2.700 3,920 -0.14(-4.93%)
Mar 05, 2010 2.890 2.980 2.840 2.840 3,912 +0.00(+0.05%)
Mar 04, 2010 2.750 2.910 2.600 2.838 8,507 +0.05(+1.74%)
Mar 03, 2010 2.920 2.940 2.790 2.790 3,990 -0.20(-6.69%)
Mar 02, 2010 3.110 3.110 2.895 2.990 800 -0.18(-5.68%)
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.