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 (%)
Jul 31, 2009 3.190 3.190 2.642 2.830 7,142 -0.23(-7.52%)
Jul 30, 2009 3.000 3.090 2.800 3.060 2,083 +0.01(+0.33%)
Jul 29, 2009 3.050 3.050 2.705 3.050 3,150 -0.16(-4.98%)
Jul 28, 2009 3.070 3.210 3.010 3.210 1,482 -0.03(-0.93%)
Jul 27, 2009 3.240 3.240 3.240 3.240 100 -0.01(-0.31%)
Jul 24, 2009 3.210 3.250 3.010 3.250 1,807 -0.13(-3.85%)
Jul 23, 2009 3.230 3.390 3.220 3.380 2,261 -0.06(-1.75%)
Jul 22, 2009 3.450 3.450 3.350 3.440 400 +0.07(+2.08%)
Jul 21, 2009 3.450 3.450 3.280 3.370 300 +0.14(+4.33%)
Jul 20, 2009 3.450 3.450 3.230 3.230 3,100 -0.22(-6.38%)
Jul 17, 2009 3.270 3.480 3.270 3.450 2,200 +0.20(+6.15%)
Jul 16, 2009 3.160 3.390 3.060 3.250 4,000 -0.22(-6.34%)
Jul 15, 2009 3.470 3.470 3.433 3.470 900 -0.01(-0.29%)
Jul 14, 2009 3.260 3.490 3.164 3.480 3,494 +0.20(+6.10%)
Jul 13, 2009 2.720 3.280 2.720 3.280 1,375 -0.01(-0.30%)
Jul 10, 2009 3.210 3.290 3.200 3.290 600 +0.00(+0.00%)
Jul 09, 2009 3.210 3.290 3.210 3.290 320 +0.01(+0.30%)
Jul 08, 2009 3.160 3.280 3.160 3.280 300 +0.13(+4.13%)
Jul 07, 2009 3.020 3.290 3.020 3.150 1,870 -0.14(-4.26%)
Jul 06, 2009 3.010 3.290 2.910 3.290 2,685 +0.04(+1.23%)
Jul 02, 2009 3.010 3.250 2.985 3.250 1,200 -0.19(-5.52%)
Jul 01, 2009 3.290 3.440 3.017 3.440 1,300 -0.06(-1.71%)
Jun 30, 2009 3.240 3.500 3.240 3.500 3,000 -0.38(-9.68%)
Jun 29, 2009 3.900 3.900 3.550 3.875 2,100 -0.10(-2.64%)
Jun 26, 2009 3.500 3.980 3.400 3.980 2,850 +0.62(+18.45%)
Jun 25, 2009 3.250 3.360 3.020 3.360 5,588 +0.17(+5.33%)
Jun 24, 2009 3.190 3.190 3.140 3.190 1,600 +0.01(+0.31%)
Jun 23, 2009 2.810 3.180 2.809 3.180 3,525 +0.02(+0.59%)
Jun 22, 2009 2.970 3.190 2.970 3.161 10,398 -0.03(-0.90%)
Jun 19, 2009 3.000 3.190 2.920 3.190 2,772 +0.05(+1.59%)
Jun 18, 2009 3.096 3.140 2.624 3.140 300 +0.14(+4.67%)
Jun 17, 2009 3.140 3.140 2.800 3.000 5,014 -0.13(-4.15%)
Jun 15, 2009 3.130 3.130 3.130 3.130 0 +0.07(+2.42%)
Jun 12, 2009 2.820 3.056 2.800 3.056 1,001 -0.18(-5.68%)
Jun 11, 2009 3.240 3.240 3.240 3.240 100 +0.08(+2.66%)
Jun 10, 2009 3.215 3.215 2.860 3.156 4,305 -0.03(-1.07%)
Jun 09, 2009 3.230 3.250 3.190 3.190 971 -0.17(-5.06%)
Jun 08, 2009 2.840 3.370 2.840 3.360 910 +0.06(+1.82%)
Jun 05, 2009 3.390 3.390 2.810 3.300 1,300 +0.03(+0.92%)
Jun 04, 2009 3.375 3.375 3.154 3.270 1,398 +0.02(+0.62%)
Jun 03, 2009 3.180 3.390 2.820 3.250 2,210 -0.18(-5.25%)
Jun 02, 2009 3.450 3.500 3.170 3.430 4,885 -0.02(-0.58%)
Jun 01, 2009 3.410 3.500 3.350 3.450 15,367 +0.08(+2.50%)
May 29, 2009 2.940 3.500 2.940 3.366 4,781 +0.44(+14.88%)
May 28, 2009 3.030 3.040 2.820 2.930 3,252 +0.11(+3.90%)
May 27, 2009 3.040 3.040 2.820 2.820 12,457 -0.18(-6.00%)
May 26, 2009 2.750 3.230 2.730 3.000 11,629 +0.28(+10.46%)
May 22, 2009 2.690 2.716 2.690 2.716 200 +0.24(+9.52%)
May 21, 2009 2.480 2.490 2.230 2.480 1,292 -0.22(-8.15%)
May 20, 2009 2.120 2.770 2.120 2.700 18,398 +0.48(+21.62%)
May 19, 2009 2.230 2.230 1.840 2.220 1,026 +0.05(+2.49%)
May 18, 2009 2.250 2.390 1.860 2.166 420 +0.07(+3.15%)
May 15, 2009 2.100 2.100 2.100 2.100 100 +0.09(+4.48%)
May 14, 2009 1.910 2.010 1.910 2.010 235 -0.14(-6.51%)
May 13, 2009 1.800 2.150 1.800 2.150 691 +0.10(+4.88%)
May 12, 2009 2.200 2.200 1.900 2.050 3,200 -0.13(-5.96%)
May 11, 2009 2.180 2.180 2.180 2.180 100 +0.08(+3.81%)
May 08, 2009 2.130 2.190 2.100 2.100 3,939 -0.03(-1.41%)
May 07, 2009 2.330 2.330 2.130 2.130 2,050 -0.16(-6.99%)
May 06, 2009 2.148 2.290 2.148 2.290 1,400 -0.11(-4.58%)
May 05, 2009 2.160 2.400 2.140 2.400 1,708 +0.01(+0.42%)
May 04, 2009 2.450 2.450 2.390 2.390 1,048 -0.06(-2.45%)
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.