Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Socket Mobile (NQ: SCKT )

1.210 +0.010 (+0.79%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 6, 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 (%)
Jan 31, 2011 1.680 1.680 1.680 1.680 1,800 -0.11(-6.15%)
Jan 27, 2011 1.640 1.790 1.790 1.790 13,700 +0.14(+8.42%)
Jan 26, 2011 1.670 1.800 1.650 1.651 3,192 -0.10(-5.66%)
Jan 25, 2011 1.710 1.780 1.710 1.750 4,466 -0.03(-1.69%)
Jan 24, 2011 1.670 1.780 1.670 1.780 2,099 +0.05(+2.95%)
Jan 21, 2011 1.650 1.810 1.650 1.729 5,421 +0.03(+1.70%)
Jan 20, 2011 1.650 1.780 1.650 1.700 1,497 -0.01(-0.58%)
Jan 19, 2011 1.750 1.750 1.700 1.710 6,210 -0.09(-5.00%)
Jan 18, 2011 1.750 1.860 1.750 1.800 4,240 +0.03(+1.69%)
Jan 14, 2011 1.830 1.850 1.730 1.770 6,300 -0.07(-3.80%)
Jan 13, 2011 2.090 2.090 1.810 1.840 8,642 -0.16(-8.00%)
Jan 12, 2011 2.250 2.250 1.955 2.000 22,530 -0.04(-1.96%)
Jan 11, 2011 2.110 2.110 2.040 2.040 700 +0.16(+8.51%)
Jan 10, 2011 1.960 1.960 1.880 1.880 450 -0.07(-3.59%)
Jan 07, 2011 1.950 1.950 1.950 1.950 118 +0.00(+0.00%)
Jan 06, 2011 1.920 1.955 1.920 1.950 1,310 -0.08(-3.94%)
Jan 05, 2011 1.900 2.050 1.890 2.030 1,435 +0.04(+2.01%)
Jan 04, 2011 2.189 2.189 1.934 1.990 3,725 -0.13(-6.13%)
Jan 03, 2011 2.200 2.200 1.901 2.120 2,595 +0.12(+5.99%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.