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 31, 2022 3.030 3.080 3.008 3.030 8,782 +0.01(+0.33%)
May 27, 2022 3.000 3.100 2.958 3.020 37,081 +0.08(+2.72%)
May 26, 2022 2.880 3.020 2.880 2.940 22,773 -0.03(-1.01%)
May 25, 2022 2.880 2.970 2.770 2.970 16,597 +0.12(+4.21%)
May 24, 2022 2.710 2.850 2.710 2.850 5,421 -0.04(-1.38%)
May 23, 2022 2.790 2.890 2.740 2.890 14,665 +0.09(+3.21%)
May 20, 2022 2.920 2.980 2.770 2.800 8,572 -0.06(-2.10%)
May 19, 2022 2.890 2.960 2.860 2.860 16,847 -0.10(-3.38%)
May 18, 2022 3.020 3.025 2.930 2.960 11,279 -0.05(-1.66%)
May 17, 2022 3.000 3.030 2.962 3.010 9,907 +0.01(+0.33%)
May 16, 2022 2.880 3.080 2.880 3.000 12,763 +0.06(+2.04%)
May 13, 2022 2.870 3.166 2.870 2.940 22,539 +0.06(+2.08%)
May 12, 2022 2.710 3.040 2.643 2.880 60,377 +0.11(+3.97%)
May 11, 2022 2.950 3.050 2.770 2.770 41,508 -0.18(-6.10%)
May 10, 2022 2.970 3.060 2.950 2.950 42,051 -0.08(-2.64%)
May 09, 2022 3.310 3.385 2.990 3.030 44,304 -0.31(-9.28%)
May 06, 2022 3.460 3.540 3.340 3.340 27,571 -0.11(-3.19%)
May 05, 2022 3.750 3.800 3.420 3.450 33,834 -0.31(-8.24%)
May 04, 2022 4.000 4.030 3.750 3.760 56,989 -0.27(-6.70%)
May 03, 2022 3.940 4.060 3.930 4.030 8,682 +0.05(+1.26%)
May 02, 2022 3.810 3.990 3.750 3.980 28,959 +0.22(+5.85%)
Apr 29, 2022 3.710 3.950 3.710 3.760 96,174 -0.49(-11.53%)
Apr 28, 2022 4.160 4.500 4.100 4.250 103,013 +0.06(+1.43%)
Apr 27, 2022 4.380 4.490 4.144 4.190 44,869 -0.23(-5.20%)
Apr 26, 2022 4.630 4.747 4.290 4.420 55,257 -0.18(-3.91%)
Apr 25, 2022 4.100 4.670 4.040 4.600 71,149 +0.52(+12.75%)
Apr 22, 2022 3.990 4.140 3.990 4.080 21,651 +0.03(+0.74%)
Apr 21, 2022 4.070 4.100 4.000 4.050 30,917 -0.06(-1.46%)
Apr 20, 2022 4.050 4.182 4.050 4.110 37,047 +0.03(+0.74%)
Apr 19, 2022 4.090 4.200 4.040 4.080 60,872 +0.04(+0.99%)
Apr 18, 2022 4.040 4.040 4.000 4.040 18,831 +0.01(+0.25%)
Apr 14, 2022 4.000 4.120 4.000 4.030 42,936 +0.01(+0.25%)
Apr 13, 2022 4.010 4.080 3.980 4.020 12,096 +0.04(+1.01%)
Apr 12, 2022 3.800 4.000 3.800 3.980 21,834 +0.11(+2.84%)
Apr 11, 2022 3.880 3.988 3.850 3.870 12,085 -0.11(-2.76%)
Apr 08, 2022 3.870 4.020 3.852 3.980 7,889 +0.01(+0.25%)
Apr 07, 2022 3.940 4.040 3.830 3.970 20,296 +0.07(+1.79%)
Apr 06, 2022 3.990 3.990 3.800 3.900 51,680 -0.12(-2.99%)
Apr 05, 2022 3.900 4.042 3.890 4.020 26,943 +0.03(+0.75%)
Apr 04, 2022 3.990 4.044 3.950 3.990 14,617 -0.06(-1.48%)
Apr 01, 2022 4.030 4.160 4.020 4.050 11,875 +0.04(+1.00%)
Mar 31, 2022 4.130 4.130 3.950 4.010 32,899 -0.04(-0.99%)
Mar 30, 2022 3.940 4.217 3.900 4.050 106,758 +0.16(+4.11%)
Mar 29, 2022 3.820 3.930 3.810 3.890 32,131 +0.06(+1.57%)
Mar 28, 2022 3.910 3.950 3.790 3.830 42,778 -0.06(-1.54%)
Mar 25, 2022 3.800 3.890 3.800 3.890 6,347 +0.02(+0.52%)
Mar 24, 2022 3.930 3.950 3.855 3.870 21,028 +0.01(+0.26%)
Mar 23, 2022 3.880 3.880 3.780 3.860 21,869 +0.00(+0.00%)
Mar 22, 2022 3.720 3.860 3.720 3.860 20,237 +0.14(+3.76%)
Mar 21, 2022 3.730 3.841 3.670 3.720 19,154 -0.02(-0.53%)
Mar 18, 2022 3.660 3.880 3.660 3.740 45,195 +0.00(+0.00%)
Mar 17, 2022 3.730 3.800 3.680 3.740 14,624 +0.00(+0.00%)
Mar 16, 2022 3.650 3.800 3.650 3.740 25,194 +0.09(+2.47%)
Mar 15, 2022 3.590 3.670 3.526 3.650 16,715 +0.11(+3.11%)
Mar 14, 2022 3.640 3.660 3.520 3.540 29,860 -0.10(-2.75%)
Mar 11, 2022 3.760 3.790 3.630 3.640 18,690 -0.09(-2.41%)
Mar 10, 2022 3.760 3.800 3.670 3.730 8,864 -0.11(-2.86%)
Mar 09, 2022 3.720 3.841 3.650 3.840 27,108 +0.20(+5.49%)
Mar 08, 2022 3.710 3.815 3.610 3.640 41,427 -0.05(-1.36%)
Mar 07, 2022 3.770 3.940 3.620 3.690 34,319 -0.03(-0.81%)
Mar 04, 2022 3.780 3.800 3.610 3.720 23,109 -0.05(-1.33%)
Mar 03, 2022 4.000 4.060 3.750 3.770 37,157 -0.19(-4.80%)
Mar 02, 2022 3.950 4.050 3.830 3.960 26,510 +0.03(+0.76%)
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.