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 )

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 1:28 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, 2021 4.160 4.220 4.010 4.080 199,004 -0.08(-1.92%)
Dec 30, 2021 4.050 4.422 4.050 4.160 104,795 +0.02(+0.48%)
Dec 29, 2021 4.300 4.603 4.050 4.140 194,306 -0.18(-4.17%)
Dec 28, 2021 4.560 4.580 4.300 4.320 113,123 -0.28(-6.09%)
Dec 27, 2021 4.650 4.730 4.560 4.600 61,486 -0.05(-1.08%)
Dec 23, 2021 4.630 4.683 4.510 4.650 60,206 -0.06(-1.27%)
Dec 22, 2021 4.900 4.910 4.620 4.710 46,735 -0.04(-0.84%)
Dec 21, 2021 4.580 4.810 4.560 4.750 48,060 +0.16(+3.49%)
Dec 20, 2021 4.650 4.810 4.500 4.590 83,697 -0.23(-4.77%)
Dec 17, 2021 4.560 4.840 4.545 4.820 46,032 +0.15(+3.21%)
Dec 16, 2021 4.810 4.950 4.543 4.670 33,488 -0.28(-5.66%)
Dec 15, 2021 4.690 4.970 4.510 4.950 65,906 +0.29(+6.22%)
Dec 14, 2021 4.800 4.830 4.390 4.660 89,617 -0.16(-3.32%)
Dec 13, 2021 5.030 5.070 4.800 4.820 52,126 -0.28(-5.49%)
Dec 10, 2021 5.200 5.250 5.020 5.100 28,529 -0.08(-1.54%)
Dec 09, 2021 5.200 5.240 5.080 5.180 41,657 +0.02(+0.30%)
Dec 08, 2021 5.150 5.240 5.149 5.165 25,726 +0.01(+0.29%)
Dec 07, 2021 5.150 5.240 4.950 5.150 60,613 +0.09(+1.78%)
Dec 06, 2021 4.880 5.130 4.750 5.060 120,791 +0.18(+3.69%)
Dec 03, 2021 5.180 5.200 4.765 4.880 81,797 -0.32(-6.15%)
Dec 02, 2021 5.050 5.250 5.050 5.200 49,260 +0.18(+3.59%)
Dec 01, 2021 5.250 5.250 5.020 5.020 48,982 -0.09(-1.76%)
Nov 30, 2021 5.440 5.480 5.080 5.110 49,358 -0.40(-7.26%)
Nov 29, 2021 5.310 5.750 5.129 5.510 109,805 +0.33(+6.37%)
Nov 26, 2021 5.240 5.300 5.051 5.180 48,525 -0.22(-4.07%)
Nov 24, 2021 5.320 5.460 5.300 5.400 44,363 -0.01(-0.18%)
Nov 23, 2021 5.015 5.540 5.011 5.410 95,738 +0.33(+6.50%)
Nov 22, 2021 5.560 5.600 5.030 5.080 165,392 -0.47(-8.47%)
Nov 19, 2021 5.630 5.670 5.530 5.550 54,542 -0.12(-2.12%)
Nov 18, 2021 5.850 5.720 5.530 5.670 143,369 -0.18(-3.08%)
Nov 17, 2021 6.000 6.100 5.795 5.850 87,276 -0.18(-2.99%)
Nov 16, 2021 6.160 6.170 6.000 6.030 52,535 -0.15(-2.43%)
Nov 15, 2021 6.190 6.240 6.080 6.180 91,883 +0.02(+0.32%)
Nov 12, 2021 6.160 6.281 6.130 6.160 56,369 -0.03(-0.48%)
Nov 11, 2021 6.400 6.437 6.150 6.190 46,491 -0.15(-2.37%)
Nov 10, 2021 6.320 6.340 95,736 -0.01(-0.16%)
Nov 09, 2021 6.290 6.430 6.240 6.350 58,366 +0.02(+0.32%)
Nov 08, 2021 6.230 6.390 6.220 6.330 52,484 +0.07(+1.12%)
Nov 05, 2021 6.190 6.370 6.140 6.260 102,389 +0.01(+0.16%)
Nov 04, 2021 6.360 6.390 6.200 6.250 67,004 -0.02(-0.32%)
Nov 03, 2021 6.350 6.450 6.170 6.270 128,302 -0.01(-0.16%)
Nov 02, 2021 6.260 6.299 6.110 6.280 95,601 -0.04(-0.63%)
Nov 01, 2021 6.230 6.360 6.130 6.320 170,206 +0.11(+1.77%)
Oct 29, 2021 6.210 6.410 6.160 6.210 227,687 -0.12(-1.90%)
Oct 28, 2021 6.290 6.500 6.210 6.330 83,491 +0.03(+0.48%)
Oct 27, 2021 6.160 6.633 6.090 6.300 296,163 +0.13(+2.11%)
Oct 26, 2021 6.300 6.100 6.170 212,674 -0.30(-4.64%)
Oct 25, 2021 6.650 6.650 6.280 6.470 350,514 -0.30(-4.43%)
Oct 22, 2021 7.070 7.145 6.600 6.770 912,571 -2.21(-24.61%)
Oct 21, 2021 7.750 9.300 7.590 8.980 1,184,672 +1.28(+16.62%)
Oct 20, 2021 8.250 8.250 7.500 7.700 529,858 -0.55(-6.67%)
Oct 19, 2021 7.700 8.730 7.580 8.250 1,334,661 +0.79(+10.59%)
Oct 18, 2021 7.180 7.570 7.180 7.460 150,177 +0.25(+3.47%)
Oct 15, 2021 7.050 7.280 7.020 7.210 124,847 +0.19(+2.71%)
Oct 14, 2021 6.850 7.100 6.840 7.020 104,107 +0.20(+2.93%)
Oct 13, 2021 7.050 7.050 6.750 6.820 60,487 -0.03(-0.44%)
Oct 12, 2021 6.800 7.200 6.600 6.850 182,402 +0.15(+2.24%)
Oct 11, 2021 6.400 6.790 6.400 6.700 61,730 +0.30(+4.69%)
Oct 08, 2021 6.300 6.455 6.260 6.400 32,903 +0.05(+0.79%)
Oct 07, 2021 6.240 6.420 6.200 6.350 29,775 +0.12(+1.93%)
Oct 06, 2021 6.320 6.400 6.100 6.230 40,128 -0.11(-1.74%)
Oct 05, 2021 6.310 6.489 6.289 6.340 21,131 +0.03(+0.48%)
Oct 04, 2021 6.410 6.470 6.200 6.310 38,722 -0.10(-1.56%)
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.