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 (%)
Jun 30, 2020 1.549 1.579 1.520 1.550 6,007 +0.05(+3.33%)
Jun 29, 2020 1.450 1.570 1.450 1.500 22,833 +0.10(+7.14%)
Jun 26, 2020 1.460 1.520 1.400 1.400 20,300 -0.08(-5.41%)
Jun 25, 2020 1.480 1.500 1.400 1.480 6,782 -0.02(-1.33%)
Jun 24, 2020 1.360 1.550 1.310 1.500 68,386 +0.07(+4.90%)
Jun 23, 2020 1.520 1.520 1.352 1.430 19,435 -0.10(-6.54%)
Jun 22, 2020 1.520 1.600 1.430 1.530 64,069 +0.08(+5.52%)
Jun 19, 2020 1.390 1.450 1.390 1.450 23,400 +0.06(+4.32%)
Jun 18, 2020 1.430 1.530 1.380 1.390 79,252 -0.18(-11.46%)
Jun 17, 2020 1.360 1.700 1.360 1.570 769,635 +0.24(+18.05%)
Jun 16, 2020 1.322 1.370 1.322 1.330 16,995 +0.02(+1.53%)
Jun 15, 2020 1.260 1.360 1.260 1.310 22,255 -0.04(-2.77%)
Jun 12, 2020 1.345 1.350 1.290 1.347 8,500 +0.05(+3.64%)
Jun 11, 2020 1.350 1.350 1.290 1.300 13,428 -0.08(-5.80%)
Jun 10, 2020 1.340 1.400 1.340 1.380 15,191 +0.03(+2.09%)
Jun 09, 2020 1.400 1.490 1.340 1.352 80,285 -0.05(-3.88%)
Jun 08, 2020 1.250 1.450 1.250 1.406 45,874 +0.16(+12.50%)
Jun 05, 2020 1.260 1.326 1.240 1.250 41,900 -0.07(-5.30%)
Jun 04, 2020 1.340 1.360 1.230 1.320 103,114 -0.06(-4.35%)
Jun 03, 2020 1.350 1.400 1.270 1.380 135,059 -0.10(-6.76%)
Jun 02, 2020 1.250 1.960 1.250 1.480 2,256,501 +0.29(+24.37%)
Jun 01, 2020 1.180 1.220 1.170 1.190 16,310 +0.01(+1.28%)
May 29, 2020 1.130 1.250 1.130 1.175 4,600 +0.05(+3.98%)
May 28, 2020 1.130 1.145 1.110 1.130 6,436 +0.05(+4.63%)
May 27, 2020 1.140 1.165 1.080 1.080 3,681 -0.07(-6.34%)
May 26, 2020 1.075 1.153 1.075 1.153 4,163 +0.04(+3.88%)
May 22, 2020 1.070 1.110 1.070 1.110 7,100 +0.02(+1.83%)
May 21, 2020 1.150 1.150 1.070 1.090 3,354 -0.04(-3.54%)
May 20, 2020 1.180 1.180 0.9500 1.130 13,292 -0.05(-4.24%)
May 19, 2020 1.010 1.400 1.000 1.180 80,187 +0.13(+12.38%)
May 18, 2020 1.100 1.100 1.030 1.050 9,340 -0.04(-3.67%)
May 15, 2020 1.020 1.130 1.001 1.090 11,300 -0.07(-6.03%)
May 14, 2020 1.160 1.160 1.160 172 +0.00(+0.00%)
May 13, 2020 1.100 1.180 1.035 1.160 9,104 +0.02(+1.35%)
May 12, 2020 1.200 1.200 1.080 1.145 3,180 -0.05(-3.82%)
May 11, 2020 1.150 1.190 1.104 1.190 2,856 +0.05(+4.39%)
May 08, 2020 1.090 1.140 1.090 1.140 1,600 +0.04(+3.20%)
May 07, 2020 1.050 1.140 1.050 1.105 2,083 +0.04(+3.73%)
May 06, 2020 1.030 1.065 1.030 1.065 2,020 -0.02(-1.84%)
May 05, 2020 1.030 1.120 1.030 1.085 2,940 +0.00(+0.39%)
May 04, 2020 1.120 1.125 1.050 1.081 18,025 -0.07(-6.02%)
May 01, 2020 1.110 1.150 1.110 1.150 1,000 +0.04(+3.60%)
Apr 30, 2020 1.110 1.150 1.100 1.110 26,763 -0.13(-10.48%)
Apr 29, 2020 1.140 1.240 1.120 1.240 21,630 +0.02(+1.65%)
Apr 28, 2020 1.230 1.230 1.220 1.220 7,596 +0.01(+0.82%)
Apr 27, 2020 1.220 1.220 1.200 1.210 2,143 +0.01(+0.97%)
Apr 24, 2020 1.198 1.198 1.198 17 +0.00(+0.00%)
Apr 23, 2020 1.230 1.230 1.157 1.198 4,544 -0.02(-1.77%)
Apr 22, 2020 1.210 1.225 1.210 1.220 9,490 +0.00(+0.11%)
Apr 21, 2020 1.200 1.270 1.200 1.219 6,024 +0.01(+1.13%)
Apr 20, 2020 1.250 1.280 1.180 1.205 7,031 -0.03(-2.82%)
Apr 17, 2020 1.170 1.240 1.161 1.240 15,200 +0.12(+10.71%)
Apr 16, 2020 1.160 1.170 1.120 1.120 8,439 -0.01(-0.83%)
Apr 15, 2020 1.160 1.160 1.129 1.129 3,085 -0.03(-2.64%)
Apr 14, 2020 1.150 1.160 1.130 1.160 5,365 +0.00(+0.00%)
Apr 13, 2020 1.150 1.170 1.130 1.160 4,316 +0.06(+5.44%)
Apr 09, 2020 1.120 1.120 1.100 1.100 22,500 +0.01(+0.93%)
Apr 08, 2020 1.090 1.090 1.090 1.090 165 -0.01(-0.64%)
Apr 07, 2020 1.120 1.120 1.070 1.097 1,032 +0.01(+0.64%)
Apr 06, 2020 1.090 1.090 1.060 1.090 464 +0.00(+0.00%)
Apr 03, 2020 1.050 1.100 1.030 1.090 4,600 +0.03(+2.38%)
Apr 02, 2020 1.051 1.100 1.051 1.065 5,409 -0.04(-3.21%)
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.