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 29, 2011 2.360 2.420 2.352 2.360 9,641 -0.01(-0.42%)
Jul 28, 2011 2.450 2.850 2.290 2.370 27,087 -0.08(-3.27%)
Jul 27, 2011 2.440 2.550 2.410 2.450 22,056 -0.08(-3.16%)
Jul 26, 2011 2.540 2.600 2.320 2.530 19,412 +0.10(+4.11%)
Jul 25, 2011 2.400 2.580 2.400 2.430 15,580 +0.03(+1.25%)
Jul 22, 2011 2.397 2.600 2.290 2.400 24,516 -0.04(-1.64%)
Jul 21, 2011 2.610 2.710 2.350 2.440 93,120 -0.23(-8.61%)
Jul 20, 2011 2.570 3.850 2.500 2.670 545,523 +0.33(+14.10%)
Jul 19, 2011 2.300 2.400 2.300 2.340 1,000 +0.04(+1.73%)
Jul 18, 2011 2.300 2.300 2.300 2.300 1,000 -0.04(-1.71%)
Jul 15, 2011 2.370 2.390 2.340 2.340 1,500 -0.02(-0.81%)
Jul 14, 2011 2.305 2.359 2.300 2.359 1,283 -0.03(-1.29%)
Jul 13, 2011 2.300 2.460 2.280 2.390 2,470 +0.09(+3.91%)
Jul 12, 2011 2.330 2.375 2.290 2.300 3,920 -0.06(-2.54%)
Jul 11, 2011 2.320 2.380 2.290 2.360 6,468 +0.04(+1.72%)
Jul 08, 2011 2.330 2.330 2.300 2.320 2,820 -0.04(-1.69%)
Jul 07, 2011 2.390 2.390 2.280 2.360 3,141 -0.07(-2.84%)
Jul 06, 2011 2.250 3.100 2.250 2.429 10,350 +0.18(+7.96%)
Jul 05, 2011 2.250 2.270 2.180 2.250 5,446 +0.00(+0.00%)
Jul 01, 2011 2.150 2.400 2.150 2.250 1,291 +0.12(+5.63%)
Jun 30, 2011 2.230 2.230 2.100 2.130 10,723 -0.08(-3.62%)
Jun 29, 2011 2.270 2.389 2.180 2.210 11,662 -0.00(-0.12%)
Jun 28, 2011 2.590 2.590 2.160 2.213 42,382 -0.30(-11.84%)
Jun 27, 2011 2.520 2.592 2.510 2.510 1,297 -0.01(-0.40%)
Jun 24, 2011 2.620 2.620 2.520 2.520 1,000 -0.01(-0.40%)
Jun 23, 2011 2.640 2.690 2.520 2.530 2,650 -0.07(-2.69%)
Jun 22, 2011 2.560 2.600 2.560 2.600 300 +0.08(+3.17%)
Jun 21, 2011 2.510 2.670 2.510 2.520 10,069 +0.07(+2.86%)
Jun 20, 2011 2.720 2.801 2.450 2.450 18,102 -0.35(-12.50%)
Jun 17, 2011 3.000 3.017 2.800 2.800 2,605 -0.26(-8.50%)
Jun 16, 2011 3.090 3.090 2.750 3.060 1,835 +0.22(+7.75%)
Jun 15, 2011 2.860 2.890 2.750 2.840 5,919 -0.01(-0.35%)
Jun 14, 2011 2.860 2.860 2.850 2.850 2,833 -0.01(-0.35%)
Jun 13, 2011 2.790 2.860 2.790 2.860 3,262 -0.03(-1.03%)
Jun 10, 2011 2.880 2.910 2.750 2.890 20,350 +0.01(+0.34%)
Jun 09, 2011 2.860 2.900 2.760 2.880 2,450 +0.00(+0.00%)
Jun 08, 2011 2.920 2.920 2.850 2.880 3,028 -0.02(-0.85%)
Jun 07, 2011 2.860 2.905 2.810 2.905 7,568 +0.05(+1.59%)
Jun 06, 2011 2.850 2.930 2.810 2.859 5,093 -0.00(-0.03%)
Jun 03, 2011 2.820 2.930 2.820 2.860 2,700 -0.15(-4.98%)
May 24, 2011 2.980 3.190 2.980 3.010 15,821 +0.04(+1.35%)
May 23, 2011 2.930 3.000 2.930 2.970 29,310 +0.07(+2.41%)
May 20, 2011 2.910 2.930 2.850 2.900 10,734 -0.05(-1.69%)
May 19, 2011 2.910 2.960 2.791 2.950 9,610 +0.06(+2.08%)
May 18, 2011 2.740 2.900 2.740 2.890 11,159 +0.14(+5.09%)
May 17, 2011 2.790 2.790 2.620 2.750 55,965 +0.01(+0.36%)
May 16, 2011 2.860 2.860 2.740 2.740 2,313 -0.11(-3.86%)
May 13, 2011 2.870 2.880 2.800 2.850 2,600 -0.03(-1.05%)
May 12, 2011 2.850 2.900 2.840 2.880 10,574 +0.05(+1.77%)
May 11, 2011 2.780 2.850 2.740 2.830 7,040 +0.04(+1.43%)
May 10, 2011 2.950 2.950 2.790 2.790 8,855 -0.10(-3.46%)
May 09, 2011 2.930 3.000 2.890 2.890 10,525 -0.01(-0.34%)
May 06, 2011 2.660 2.990 2.500 2.900 21,632 +0.22(+8.21%)
May 05, 2011 2.690 2.820 2.411 2.680 28,273 -0.00(-0.00%)
May 04, 2011 2.760 2.760 2.630 2.680 24,228 +0.11(+4.28%)
May 03, 2011 2.300 2.590 2.300 2.570 35,040 +0.37(+16.82%)
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.