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 )

1.450 +0.020 (+1.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
Sep 29, 2017 3.700 3.820 3.700 3.790 51,914 +0.09(+2.44%)
Sep 28, 2017 3.700 3.701 3.670 3.700 19,608 +0.02(+0.54%)
Sep 27, 2017 3.694 3.694 3.670 3.680 3,427 +0.02(+0.55%)
Sep 26, 2017 3.650 3.663 3.650 3.660 4,885 +0.00(+0.00%)
Sep 25, 2017 3.650 3.701 3.650 3.660 14,496 +0.00(+0.00%)
Sep 22, 2017 3.650 3.680 3.650 3.660 12,425 -0.01(-0.30%)
Sep 21, 2017 3.710 3.710 3.670 3.671 9,478 -0.04(-1.05%)
Sep 20, 2017 3.650 3.710 3.650 3.710 8,654 +0.02(+0.54%)
Sep 19, 2017 3.690 3.730 3.660 3.690 14,838 -0.04(-1.07%)
Sep 18, 2017 3.700 3.740 3.650 3.730 23,806 +0.00(+0.00%)
Sep 15, 2017 3.600 3.730 3.600 3.730 24,690 +0.13(+3.61%)
Sep 14, 2017 3.650 3.690 3.600 3.600 10,927 -0.04(-1.10%)
Sep 13, 2017 3.718 3.718 3.620 3.640 28,505 -0.06(-1.62%)
Sep 12, 2017 3.706 3.710 3.600 3.700 21,991 +0.01(+0.27%)
Sep 11, 2017 3.680 3.800 3.680 3.690 10,369 +0.01(+0.27%)
Sep 08, 2017 3.750 3.830 3.676 3.680 11,578 -0.03(-0.81%)
Sep 07, 2017 3.763 3.850 3.610 3.710 8,754 -0.04(-1.07%)
Sep 06, 2017 3.770 3.815 3.750 3.750 25,018 -0.02(-0.56%)
Sep 05, 2017 3.810 3.810 3.760 3.771 12,925 -0.03(-0.76%)
Sep 01, 2017 3.940 3.940 3.760 3.800 14,461 -0.13(-3.31%)
Aug 31, 2017 3.900 3.980 3.900 3.930 2,773 -0.01(-0.23%)
Aug 30, 2017 4.010 4.010 3.937 3.939 7,088 -0.08(-1.95%)
Aug 29, 2017 4.000 4.020 4.000 4.018 6,235 +0.02(+0.44%)
Aug 28, 2017 3.979 4.040 3.960 4.000 8,980 -0.04(-0.99%)
Aug 25, 2017 4.020 4.040 3.942 4.040 13,549 +0.01(+0.25%)
Aug 24, 2017 4.038 4.053 4.030 4.030 5,662 -0.03(-0.74%)
Aug 23, 2017 4.020 4.060 4.020 4.060 3,951 +0.04(+1.00%)
Aug 22, 2017 3.970 4.150 3.970 4.020 10,229 +0.07(+1.77%)
Aug 21, 2017 4.139 4.139 3.950 3.950 15,444 -0.20(-4.82%)
Aug 18, 2017 4.028 4.150 4.010 4.150 3,370 +0.13(+3.23%)
Aug 17, 2017 4.180 4.204 4.010 4.020 20,940 -0.15(-3.60%)
Aug 16, 2017 4.163 4.220 4.114 4.170 4,102 +0.03(+0.72%)
Aug 15, 2017 4.160 4.171 4.111 4.140 21,161 +0.01(+0.24%)
Aug 14, 2017 4.170 4.200 4.130 4.130 17,462 -0.10(-2.36%)
Aug 11, 2017 4.140 4.240 4.140 4.230 7,238 +0.08(+1.93%)
Aug 10, 2017 4.240 4.240 4.136 4.150 16,590 -0.08(-1.89%)
Aug 09, 2017 4.300 4.306 4.230 4.230 2,028 -0.05(-1.09%)
Aug 08, 2017 4.260 4.307 4.238 4.277 18,805 +0.05(+1.09%)
Aug 07, 2017 4.250 4.260 4.210 4.231 11,274 +0.03(+0.73%)
Aug 04, 2017 4.213 4.245 4.180 4.200 4,039 -0.05(-1.18%)
Aug 03, 2017 4.360 4.360 4.250 4.250 5,647 -0.10(-2.38%)
Aug 02, 2017 4.480 4.480 4.354 4.354 4,253 -0.14(-3.04%)
Aug 01, 2017 4.250 4.500 4.120 4.490 67,649 +0.24(+5.65%)
Jul 31, 2017 3.880 4.250 3.880 4.250 38,650 +0.37(+9.54%)
Jul 28, 2017 4.037 4.050 3.850 3.880 9,842 -0.16(-3.96%)
Jul 27, 2017 4.050 4.050 3.970 4.040 17,546 +0.03(+0.75%)
Jul 26, 2017 4.050 4.050 4.010 4.010 10,576 +0.00(+0.00%)
Jul 25, 2017 4.050 4.120 3.950 4.010 15,676 -0.04(-0.99%)
Jul 24, 2017 4.112 4.130 4.050 4.050 8,959 -0.05(-1.22%)
Jul 21, 2017 4.180 4.235 4.100 4.100 6,756 -0.12(-2.84%)
Jul 20, 2017 4.110 4.250 4.110 4.220 29,643 +0.06(+1.44%)
Jul 19, 2017 4.050 4.160 4.010 4.160 30,112 +0.08(+1.96%)
Jul 18, 2017 4.126 4.126 4.000 4.080 8,974 +0.00(+0.00%)
Jul 17, 2017 4.136 4.150 3.880 4.080 45,922 -0.12(-2.91%)
Jul 14, 2017 4.170 4.210 4.140 4.202 58,519 +0.01(+0.29%)
Jul 13, 2017 4.200 4.207 4.160 4.190 13,723 -0.04(-0.95%)
Jul 12, 2017 4.213 4.231 4.200 4.230 19,606 +0.02(+0.48%)
Jul 11, 2017 4.230 4.240 4.195 4.210 24,140 +0.00(+0.00%)
Jul 10, 2017 4.210 4.230 4.200 4.210 29,111 +0.01(+0.24%)
Jul 07, 2017 4.250 4.260 4.180 4.200 28,128 +0.03(+0.60%)
Jul 06, 2017 4.178 4.250 4.145 4.175 35,056 +0.01(+0.36%)
Jul 05, 2017 4.158 4.250 4.020 4.160 114,915 -0.07(-1.65%)
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.