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, 2022 2.960 3.090 2.930 3.040 15,349 +0.08(+2.70%)
Jun 29, 2022 3.140 3.140 2.740 2.960 25,789 -0.22(-6.92%)
Jun 28, 2022 3.240 3.250 3.090 3.180 39,276 -0.06(-1.85%)
Jun 27, 2022 3.050 3.250 2.920 3.240 12,870 +0.32(+10.96%)
Jun 24, 2022 3.020 3.110 2.860 2.920 71,799 -0.09(-2.99%)
Jun 23, 2022 3.060 3.130 2.970 3.010 12,249 -0.10(-3.22%)
Jun 22, 2022 3.050 3.180 3.050 3.110 5,215 -0.02(-0.64%)
Jun 21, 2022 3.070 3.190 3.070 3.130 12,750 +0.07(+2.29%)
Jun 17, 2022 3.070 3.103 2.970 3.060 20,378 -0.01(-0.33%)
Jun 16, 2022 2.970 3.070 2.970 3.070 9,694 +0.02(+0.66%)
Jun 15, 2022 3.000 3.262 2.990 3.050 18,314 +0.08(+2.69%)
Jun 14, 2022 3.010 3.060 2.970 2.970 10,614 -0.06(-1.98%)
Jun 13, 2022 3.300 3.380 3.000 3.030 19,668 -0.34(-10.09%)
Jun 10, 2022 3.350 3.470 3.292 3.370 11,377 -0.07(-2.18%)
Jun 09, 2022 3.420 3.500 3.330 3.445 4,817 -0.06(-1.57%)
Jun 08, 2022 3.283 3.520 3.283 3.500 4,997 +0.13(+3.86%)
Jun 07, 2022 3.290 3.500 3.290 3.370 8,331 +0.09(+2.74%)
Jun 06, 2022 3.200 3.355 3.190 3.280 14,725 -0.02(-0.61%)
Jun 03, 2022 3.000 3.331 2.970 3.300 22,879 +0.18(+5.77%)
Jun 02, 2022 2.980 3.120 2.980 3.120 8,221 +0.07(+2.30%)
Jun 01, 2022 3.040 3.050 2.970 3.050 2,413 +0.02(+0.66%)
May 31, 2022 3.030 3.080 3.008 3.030 8,782 +0.01(+0.33%)
May 27, 2022 3.000 3.100 2.958 3.020 37,081 +0.08(+2.72%)
May 26, 2022 2.880 3.020 2.880 2.940 22,773 -0.03(-1.01%)
May 25, 2022 2.880 2.970 2.770 2.970 16,597 +0.12(+4.21%)
May 24, 2022 2.710 2.850 2.710 2.850 5,421 -0.04(-1.38%)
May 23, 2022 2.790 2.890 2.740 2.890 14,665 +0.09(+3.21%)
May 20, 2022 2.920 2.980 2.770 2.800 8,572 -0.06(-2.10%)
May 19, 2022 2.890 2.960 2.860 2.860 16,847 -0.10(-3.38%)
May 18, 2022 3.020 3.025 2.930 2.960 11,279 -0.05(-1.66%)
May 17, 2022 3.000 3.030 2.962 3.010 9,907 +0.01(+0.33%)
May 16, 2022 2.880 3.080 2.880 3.000 12,763 +0.06(+2.04%)
May 13, 2022 2.870 3.166 2.870 2.940 22,539 +0.06(+2.08%)
May 12, 2022 2.710 3.040 2.643 2.880 60,377 +0.11(+3.97%)
May 11, 2022 2.950 3.050 2.770 2.770 41,508 -0.18(-6.10%)
May 10, 2022 2.970 3.060 2.950 2.950 42,051 -0.08(-2.64%)
May 09, 2022 3.310 3.385 2.990 3.030 44,304 -0.31(-9.28%)
May 06, 2022 3.460 3.540 3.340 3.340 27,571 -0.11(-3.19%)
May 05, 2022 3.750 3.800 3.420 3.450 33,834 -0.31(-8.24%)
May 04, 2022 4.000 4.030 3.750 3.760 56,989 -0.27(-6.70%)
May 03, 2022 3.940 4.060 3.930 4.030 8,682 +0.05(+1.26%)
May 02, 2022 3.810 3.990 3.750 3.980 28,959 +0.22(+5.85%)
Apr 29, 2022 3.710 3.950 3.710 3.760 96,174 -0.49(-11.53%)
Apr 28, 2022 4.160 4.500 4.100 4.250 103,013 +0.06(+1.43%)
Apr 27, 2022 4.380 4.490 4.144 4.190 44,869 -0.23(-5.20%)
Apr 26, 2022 4.630 4.747 4.290 4.420 55,257 -0.18(-3.91%)
Apr 25, 2022 4.100 4.670 4.040 4.600 71,149 +0.52(+12.75%)
Apr 22, 2022 3.990 4.140 3.990 4.080 21,651 +0.03(+0.74%)
Apr 21, 2022 4.070 4.100 4.000 4.050 30,917 -0.06(-1.46%)
Apr 20, 2022 4.050 4.182 4.050 4.110 37,047 +0.03(+0.74%)
Apr 19, 2022 4.090 4.200 4.040 4.080 60,872 +0.04(+0.99%)
Apr 18, 2022 4.040 4.040 4.000 4.040 18,831 +0.01(+0.25%)
Apr 14, 2022 4.000 4.120 4.000 4.030 42,936 +0.01(+0.25%)
Apr 13, 2022 4.010 4.080 3.980 4.020 12,096 +0.04(+1.01%)
Apr 12, 2022 3.800 4.000 3.800 3.980 21,834 +0.11(+2.84%)
Apr 11, 2022 3.880 3.988 3.850 3.870 12,085 -0.11(-2.76%)
Apr 08, 2022 3.870 4.020 3.852 3.980 7,889 +0.01(+0.25%)
Apr 07, 2022 3.940 4.040 3.830 3.970 20,296 +0.07(+1.79%)
Apr 06, 2022 3.990 3.990 3.800 3.900 51,680 -0.12(-2.99%)
Apr 05, 2022 3.900 4.042 3.890 4.020 26,943 +0.03(+0.75%)
Apr 04, 2022 3.990 4.044 3.950 3.990 14,617 -0.06(-1.48%)
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.