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 )

1.360 -0.160 (-10.53%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
Jun 30, 2010 2.430 2.550 2.430 2.550 4,000 +0.16(+6.69%)
Jun 29, 2010 2.400 2.430 2.380 2.390 1,708 -0.08(-3.24%)
Jun 25, 2010 2.530 2.540 2.310 2.470 2,623 -0.08(-3.14%)
Jun 23, 2010 2.600 2.550 2.550 2.550 600 -0.02(-0.77%)
Jun 22, 2010 2.620 2.620 2.570 2.570 3,220 -0.12(-4.46%)
Jun 18, 2010 2.660 2.690 2.690 2.690 4,000 +0.08(+3.07%)
Jun 17, 2010 2.670 2.670 2.610 2.610 304 -0.09(-3.33%)
Jun 16, 2010 2.700 2.700 2.700 2.700 6,000 +0.00(+0.00%)
Jun 15, 2010 2.615 2.700 2.615 2.700 2,344 +0.01(+0.37%)
Jun 14, 2010 2.650 2.690 2.650 2.690 2,356 -0.01(-0.37%)
Jun 11, 2010 2.570 2.700 2.570 2.700 1,187 +0.01(+0.37%)
Jun 08, 2010 2.690 2.690 2.690 2.690 0 +0.12(+4.67%)
Jun 07, 2010 2.520 2.570 2.520 2.570 1,201 -0.08(-3.02%)
Jun 04, 2010 2.520 2.650 2.510 2.650 3,500 -0.04(-1.49%)
Jun 03, 2010 2.510 2.700 2.510 2.690 2,580 -0.05(-1.65%)
May 28, 2010 2.620 2.735 2.735 2.735 7,200 +0.12(+4.47%)
May 27, 2010 2.580 2.618 2.580 2.618 700 -0.01(-0.46%)
May 26, 2010 2.550 2.630 2.550 2.630 800 +0.00(+0.00%)
May 25, 2010 2.750 2.750 2.570 2.630 6,304 -0.10(-3.67%)
May 24, 2010 2.600 2.800 2.570 2.730 1,400 -0.03(-1.08%)
May 21, 2010 2.870 2.870 2.570 2.760 27,491 -0.08(-2.82%)
May 20, 2010 2.900 2.900 2.750 2.840 2,174 -0.03(-1.05%)
May 19, 2010 2.870 2.900 2.820 2.870 4,940 -0.02(-0.69%)
May 18, 2010 2.930 2.990 2.810 2.890 10,852 -0.10(-3.34%)
May 14, 2010 2.890 2.990 2.990 2.990 1,300 -0.06(-1.81%)
May 13, 2010 2.870 3.050 2.870 3.045 6,600 +0.09(+3.22%)
May 12, 2010 2.950 2.980 2.950 2.950 1,000 +0.00(+0.00%)
May 11, 2010 2.860 3.000 2.800 2.950 2,170 +0.00(+0.00%)
May 10, 2010 3.070 3.080 2.800 2.950 5,440 -0.07(-2.32%)
May 07, 2010 2.950 3.066 2.810 3.020 7,897 -0.08(-2.58%)
May 06, 2010 3.050 3.100 2.980 3.100 7,740 +0.00(+0.00%)
May 05, 2010 3.090 3.100 3.000 3.100 4,594 +0.10(+3.21%)
May 04, 2010 3.020 3.170 3.004 3.004 4,796 -0.01(-0.21%)
May 03, 2010 3.010 3.155 2.980 3.010 11,225 -0.17(-5.35%)
Apr 30, 2010 3.190 3.200 3.122 3.180 3,700 +0.02(+0.63%)
Apr 29, 2010 3.100 3.160 3.100 3.160 6,400 +0.06(+1.94%)
Apr 28, 2010 2.960 3.100 2.960 3.100 12,001 -0.08(-2.52%)
Apr 27, 2010 3.200 3.200 3.100 3.180 4,829 -0.03(-0.93%)
Apr 26, 2010 3.110 3.210 2.890 3.210 20,859 +0.16(+5.25%)
Apr 23, 2010 2.950 3.060 2.950 3.050 2,175 +0.01(+0.33%)
Apr 22, 2010 3.020 3.040 2.950 3.040 6,422 -0.01(-0.30%)
Apr 21, 2010 3.010 3.049 3.010 3.049 1,340 -0.09(-2.89%)
Apr 20, 2010 2.970 3.140 2.960 3.140 10,881 +0.06(+1.95%)
Apr 19, 2010 3.180 3.180 3.011 3.080 2,300 -0.05(-1.60%)
Apr 16, 2010 3.130 3.130 3.120 3.130 300 +0.07(+2.29%)
Apr 15, 2010 3.000 3.060 2.900 3.060 2,655 +0.05(+1.66%)
Apr 14, 2010 3.000 3.180 3.000 3.010 4,405 -0.04(-1.24%)
Apr 13, 2010 3.030 3.080 2.810 3.048 13,278 -0.08(-2.62%)
Apr 12, 2010 3.010 3.130 3.010 3.130 900 +0.11(+3.59%)
Apr 09, 2010 3.022 3.022 3.022 3.022 128 -0.07(-2.22%)
Apr 08, 2010 3.000 3.090 3.000 3.090 7,688 +0.01(+0.32%)
Apr 07, 2010 3.110 3.140 2.990 3.080 15,661 +0.04(+1.32%)
Apr 06, 2010 3.220 3.220 2.920 3.040 22,370 -0.17(-5.30%)
Apr 05, 2010 3.210 3.300 3.070 3.210 12,507 -0.11(-3.31%)
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.