Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Socket Mobile (NQ: SCKT )

1.470 +0.020 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 08, 2023 1.510 1.550 1.510 1.510 7,156 -0.02(-1.31%)
May 05, 2023 1.500 1.570 1.500 1.530 11,326 +0.03(+1.94%)
May 04, 2023 1.560 1.600 1.500 1.501 4,419 -0.07(-4.40%)
May 03, 2023 1.640 1.650 1.570 1.570 14,804 -0.08(-4.85%)
May 02, 2023 1.670 1.681 1.630 1.650 14,931 -0.07(-4.07%)
May 01, 2023 1.710 1.775 1.710 1.720 3,920 -0.03(-1.73%)
Apr 28, 2023 1.710 1.785 1.700 1.750 9,680 -0.04(-2.22%)
Apr 27, 2023 1.650 1.790 1.650 1.790 10,526 +0.04(+2.29%)
Apr 26, 2023 1.750 1.750 1.750 1.750 18,604 +0.00(+0.00%)
Apr 25, 2023 1.750 1.790 1.750 1.750 4,395 -0.01(-0.57%)
Apr 24, 2023 1.760 1.766 1.750 1.760 2,887 +0.00(+0.00%)
Apr 21, 2023 1.750 1.760 1.750 1.760 3,309 +0.01(+0.28%)
Apr 20, 2023 1.750 1.770 1.750 1.755 7,538 -0.02(-1.13%)
Apr 19, 2023 1.670 1.775 1.670 1.775 59,538 -0.04(-2.03%)
Apr 18, 2023 1.810 1.830 1.810 1.812 2,511 +0.02(+1.21%)
Apr 17, 2023 1.830 1.830 1.790 1.790 4,191 -0.02(-1.38%)
Apr 14, 2023 1.830 1.830 1.790 1.815 11,031 -0.04(-1.89%)
Apr 13, 2023 1.810 1.850 1.810 1.850 788 +0.02(+1.09%)
Apr 12, 2023 1.870 1.870 1.811 1.830 5,665 -0.02(-1.08%)
Apr 11, 2023 1.810 1.880 1.797 1.850 2,824 +0.04(+2.21%)
Apr 10, 2023 1.790 1.829 1.780 1.810 7,827 -0.01(-0.55%)
Apr 06, 2023 1.860 1.970 1.783 1.820 22,781 -0.03(-1.62%)
Apr 05, 2023 1.840 1.930 1.836 1.850 2,041 +0.01(+0.54%)
Apr 04, 2023 1.840 1.890 1.840 1.840 7,172 -0.02(-1.08%)
Apr 03, 2023 1.870 1.880 1.850 1.860 12,393 -0.01(-0.53%)
Mar 31, 2023 1.920 1.933 1.850 1.870 20,948 -0.07(-3.61%)
Mar 30, 2023 2.000 2.001 1.920 1.940 3,481 +0.01(+0.52%)
Mar 29, 2023 1.990 2.010 1.920 1.930 24,724 -0.04(-2.03%)
Mar 28, 2023 1.960 2.070 1.960 1.970 68,989 +0.01(+0.51%)
Mar 27, 2023 1.960 1.985 1.960 1.960 8,108 +0.00(+0.01%)
Mar 24, 2023 1.990 2.020 1.960 1.960 4,650 -0.06(-2.97%)
Mar 23, 2023 2.010 2.040 2.000 2.020 2,785 +0.05(+2.54%)
Mar 22, 2023 1.960 2.041 1.960 1.970 6,889 +0.01(+0.51%)
Mar 21, 2023 1.960 1.990 1.960 1.960 8,491 +0.03(+1.55%)
Mar 20, 2023 1.980 2.000 1.920 1.930 24,950 -0.07(-3.50%)
Mar 17, 2023 1.950 2.008 1.950 2.000 5,513 +0.05(+2.56%)
Mar 16, 2023 1.950 1.970 1.930 1.950 10,352 +0.01(+0.52%)
Mar 15, 2023 2.030 2.130 1.920 1.940 10,651 -0.07(-3.48%)
Mar 14, 2023 2.160 2.160 2.010 2.010 37,530 -0.09(-4.29%)
Mar 13, 2023 2.090 2.110 2.090 2.100 7,474 -0.02(-0.94%)
Mar 10, 2023 2.100 2.120 2.090 2.120 8,275 +0.03(+1.44%)
Mar 09, 2023 2.120 2.190 2.090 2.090 23,255 -0.07(-3.24%)
Mar 08, 2023 2.120 2.160 2.120 2.160 11,566 +0.02(+0.93%)
Mar 07, 2023 2.090 2.160 2.090 2.140 8,102 +0.06(+2.88%)
Mar 06, 2023 2.100 2.132 2.080 2.080 14,245 -0.04(-1.89%)
Mar 03, 2023 2.127 2.132 2.110 2.120 12,748 +0.00(+0.00%)
Mar 02, 2023 2.120 2.120 2.110 2.120 3,159 +0.01(+0.47%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.