Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Socket Mobile (NQ: SCKT )

1.240 -0.040 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2011 2.130 2.240 2.090 2.200 11,920 +0.11(+5.26%)
Nov 29, 2011 2.090 2.090 2.090 2.090 1,800 +0.06(+2.96%)
Nov 28, 2011 2.020 2.056 2.000 2.030 11,575 -0.00(-0.00%)
Nov 25, 2011 2.000 2.030 2.000 2.030 1,600 -0.01(-0.49%)
Nov 23, 2011 2.240 2.240 2.030 2.040 59,051 -0.34(-14.29%)
Nov 22, 2011 2.200 2.500 2.200 2.380 9,647 +0.17(+7.69%)
Nov 21, 2011 2.260 2.280 2.210 2.210 1,300 -0.13(-5.56%)
Nov 18, 2011 2.450 2.500 2.340 2.340 3,275 +0.04(+1.74%)
Nov 17, 2011 2.230 2.490 2.178 2.300 6,192 -0.02(-0.86%)
Nov 16, 2011 2.320 2.320 2.320 2.320 100 +0.13(+5.93%)
Nov 15, 2011 2.320 2.330 2.130 2.190 2,512 -0.14(-6.00%)
Nov 14, 2011 2.340 2.340 2.120 2.330 530 +0.19(+8.87%)
Nov 11, 2011 2.140 2.140 2.140 2.140 400 -0.07(-3.17%)
Nov 10, 2011 2.210 2.210 2.210 2.210 200 +0.00(+0.00%)
Nov 08, 2011 2.340 2.210 2.210 2.210 1,400 -0.02(-0.90%)
Nov 07, 2011 2.260 2.260 2.190 2.230 1,280 -0.12(-5.11%)
Nov 04, 2011 2.170 2.350 2.170 2.350 500 +0.03(+1.29%)
Nov 03, 2011 2.260 2.320 2.250 2.320 500 -0.00(-0.01%)
Nov 02, 2011 2.335 2.340 2.220 2.320 400 -0.15(-6.06%)
Nov 01, 2011 2.470 2.470 2.470 2.470 100 +0.22(+9.78%)
Oct 31, 2011 2.190 2.490 2.190 2.250 1,741 -0.05(-2.17%)
Oct 28, 2011 2.350 2.350 2.300 2.300 1,200 -0.16(-6.50%)
Oct 27, 2011 2.120 2.460 2.120 2.460 22,224 +0.23(+10.31%)
Oct 26, 2011 2.410 2.410 2.120 2.230 10,862 -0.18(-7.47%)
Oct 25, 2011 2.440 2.450 2.200 2.410 3,753 +0.01(+0.41%)
Oct 24, 2011 2.280 2.450 2.280 2.400 2,832 +0.10(+4.35%)
Oct 21, 2011 2.350 2.380 2.250 2.300 4,838 +0.02(+0.88%)
Oct 19, 2011 2.280 2.280 2.280 2.280 0 +0.11(+5.07%)
Oct 18, 2011 2.380 2.380 2.170 2.170 5,870 -0.12(-5.20%)
Oct 17, 2011 2.300 2.300 2.252 2.289 2,937 -0.01(-0.48%)
Oct 14, 2011 2.340 2.340 2.290 2.300 1,850 -0.05(-2.13%)
Oct 13, 2011 2.250 2.380 2.120 2.350 2,726 +0.15(+6.82%)
Oct 12, 2011 2.350 2.350 2.200 2.200 800 -0.01(-0.46%)
Oct 11, 2011 2.250 2.250 2.210 2.210 1,784 -0.04(-1.77%)
Oct 10, 2011 2.210 2.310 2.210 2.250 800 -0.01(-0.44%)
Oct 07, 2011 2.130 2.260 2.130 2.260 4,132 +0.14(+6.37%)
Oct 06, 2011 2.110 2.230 2.100 2.125 3,136 +0.01(+0.70%)
Oct 05, 2011 2.062 2.110 2.060 2.110 621 -0.08(-3.66%)
Oct 04, 2011 2.200 2.201 2.150 2.190 4,030 -0.06(-2.71%)
Oct 03, 2011 2.240 2.300 2.240 2.251 1,280 -0.03(-1.27%)
Sep 30, 2011 2.280 2.280 2.110 2.280 730 +0.04(+1.78%)
Sep 29, 2011 2.185 2.330 2.130 2.240 7,470 -0.02(-0.88%)
Sep 28, 2011 2.050 2.300 2.050 2.260 14,850 +0.24(+11.88%)
Sep 27, 2011 2.150 2.170 1.960 2.020 5,592 +0.03(+1.44%)
Sep 26, 2011 2.100 2.109 1.980 1.991 2,658 -0.09(-4.26%)
Sep 23, 2011 2.060 2.120 1.960 2.080 4,919 +0.11(+5.58%)
Sep 22, 2011 2.120 2.170 1.950 1.970 11,700 -0.20(-9.22%)
Sep 21, 2011 2.230 2.250 2.000 2.170 18,351 -0.03(-1.36%)
Sep 20, 2011 2.080 2.240 2.080 2.200 13,735 +0.12(+5.77%)
Sep 19, 2011 2.030 2.080 2.000 2.080 1,770 -0.00(-0.00%)
Sep 16, 2011 2.030 2.090 2.030 2.080 5,962 +0.02(+0.97%)
Sep 15, 2011 2.000 2.080 2.000 2.060 2,344 -0.01(-0.48%)
Sep 14, 2011 2.040 2.090 1.960 2.070 5,160 +0.07(+3.50%)
Sep 13, 2011 1.930 2.380 1.930 2.000 23,802 +0.10(+5.26%)
Sep 12, 2011 1.850 1.960 1.850 1.900 4,622 -0.15(-7.51%)
Sep 09, 2011 1.970 2.100 1.930 2.054 3,403 +0.09(+4.81%)
Sep 08, 2011 1.980 2.050 1.910 1.960 7,300 -0.02(-1.01%)
Sep 07, 2011 2.000 2.050 1.890 1.980 22,075 -0.09(-4.34%)
Sep 06, 2011 1.930 2.100 1.900 2.070 29,320 +0.09(+4.54%)
Sep 02, 2011 1.930 1.980 1.900 1.980 22,700 +0.01(+0.51%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.