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 )

1.510 +0.040 (+2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Dec 31, 2008 1.840 1.970 1.710 1.840 18,193 -0.09(-4.47%)
Dec 30, 2008 1.830 2.000 1.650 1.926 17,797 +0.08(+4.42%)
Dec 29, 2008 1.859 2.010 1.830 1.844 1,540 -0.26(-12.17%)
Dec 26, 2008 1.830 2.100 1.830 2.100 21,096 +0.15(+7.69%)
Dec 24, 2008 1.700 1.950 1.720 1.950 4,881 +0.13(+7.15%)
Dec 23, 2008 1.762 2.190 1.610 1.820 7,886 +0.13(+7.69%)
Dec 22, 2008 2.010 2.020 1.690 1.690 3,429 -0.33(-16.34%)
Dec 19, 2008 2.030 2.160 2.020 2.020 5,868 -0.38(-15.83%)
Dec 18, 2008 2.070 2.400 2.050 2.400 1,000 +0.06(+2.57%)
Dec 17, 2008 2.225 2.450 2.026 2.340 3,734 -0.26(-10.00%)
Dec 16, 2008 2.240 2.640 2.190 2.600 2,327 -0.05(-1.89%)
Dec 15, 2008 2.060 2.740 2.060 2.650 2,119 -0.01(-0.37%)
Dec 12, 2008 2.750 2.750 2.500 2.660 3,050 -0.08(-2.92%)
Dec 11, 2008 2.240 2.740 2.200 2.740 28,303 +0.20(+7.87%)
Dec 10, 2008 2.250 2.540 2.030 2.540 920 +0.35(+15.98%)
Dec 09, 2008 2.200 2.410 2.150 2.190 7,872 -0.00(-0.07%)
Dec 08, 2008 2.610 2.620 2.192 2.192 3,200 -0.79(-26.46%)
Dec 04, 2008 2.040 2.980 2.040 2.980 1,500 +0.49(+19.68%)
Dec 03, 2008 2.490 2.490 2.300 2.490 500 -0.30(-10.75%)
Dec 02, 2008 2.790 2.790 2.790 2.790 1,902 +0.41(+17.23%)
Dec 01, 2008 2.380 2.380 2.380 2.380 225 -0.57(-19.32%)
Nov 26, 2008 2.190 2.950 2.950 2.950 3,300 -0.45(-13.24%)
Nov 25, 2008 2.010 3.400 2.010 3.400 5,114 +0.80(+30.77%)
Nov 24, 2008 2.600 2.650 2.570 2.600 3,902 -0.20(-7.14%)
Nov 21, 2008 2.760 2.850 1.900 2.800 5,700 -0.39(-12.23%)
Nov 20, 2008 2.090 3.190 2.090 3.190 1,300 +0.00(+0.00%)
Nov 19, 2008 3.400 3.400 2.150 3.190 550 +0.29(+10.00%)
Nov 18, 2008 2.610 2.950 2.450 2.900 2,147 -0.48(-14.20%)
Nov 17, 2008 2.300 3.380 1.760 3.380 4,534 +0.08(+2.42%)
Nov 14, 2008 2.750 3.300 2.750 3.300 325 -0.09(-2.66%)
Nov 13, 2008 2.660 3.390 2.660 3.390 1,104 +0.74(+27.92%)
Nov 12, 2008 2.990 2.990 2.650 2.650 200 -0.74(-21.83%)
Nov 11, 2008 3.470 3.470 3.170 3.390 1,602 -0.12(-3.42%)
Nov 10, 2008 3.551 3.600 3.510 3.510 6,097 -0.49(-12.25%)
Nov 07, 2008 4.000 4.000 4.000 4.000 100 +0.44(+12.52%)
Nov 06, 2008 4.020 4.020 3.555 3.555 1,400 -0.85(-19.20%)
Nov 05, 2008 4.555 4.555 3.810 4.400 625 -0.08(-1.79%)
Nov 03, 2008 4.590 4.480 4.480 4.480 400 -0.02(-0.44%)
Oct 31, 2008 2.850 4.500 2.850 4.500 5,408 +0.50(+12.50%)
Oct 30, 2008 5.020 5.020 3.500 4.000 3,352 +0.00(+0.00%)
Oct 29, 2008 5.020 5.020 4.000 4.000 2,851 -0.86(-17.70%)
Oct 28, 2008 4.250 4.860 4.250 4.860 600 +0.06(+1.25%)
Oct 27, 2008 7.250 7.250 0.5000 4.800 12,164 -2.70(-36.00%)
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.