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, 2017 3.880 4.250 3.880 4.250 38,650 +0.37(+9.54%)
Jul 28, 2017 4.037 4.050 3.850 3.880 9,842 -0.16(-3.96%)
Jul 27, 2017 4.050 4.050 3.970 4.040 17,546 +0.03(+0.75%)
Jul 26, 2017 4.050 4.050 4.010 4.010 10,576 +0.00(+0.00%)
Jul 25, 2017 4.050 4.120 3.950 4.010 15,676 -0.04(-0.99%)
Jul 24, 2017 4.112 4.130 4.050 4.050 8,959 -0.05(-1.22%)
Jul 21, 2017 4.180 4.235 4.100 4.100 6,756 -0.12(-2.84%)
Jul 20, 2017 4.110 4.250 4.110 4.220 29,643 +0.06(+1.44%)
Jul 19, 2017 4.050 4.160 4.010 4.160 30,112 +0.08(+1.96%)
Jul 18, 2017 4.126 4.126 4.000 4.080 8,974 +0.00(+0.00%)
Jul 17, 2017 4.136 4.150 3.880 4.080 45,922 -0.12(-2.91%)
Jul 14, 2017 4.170 4.210 4.140 4.202 58,519 +0.01(+0.29%)
Jul 13, 2017 4.200 4.207 4.160 4.190 13,723 -0.04(-0.95%)
Jul 12, 2017 4.213 4.231 4.200 4.230 19,606 +0.02(+0.48%)
Jul 11, 2017 4.230 4.240 4.195 4.210 24,140 +0.00(+0.00%)
Jul 10, 2017 4.210 4.230 4.200 4.210 29,111 +0.01(+0.24%)
Jul 07, 2017 4.250 4.260 4.180 4.200 28,128 +0.03(+0.60%)
Jul 06, 2017 4.178 4.250 4.145 4.175 35,056 +0.01(+0.36%)
Jul 05, 2017 4.158 4.250 4.020 4.160 114,915 -0.07(-1.65%)
Jul 03, 2017 4.070 4.590 4.070 4.230 25,069 +0.16(+3.93%)
Jun 30, 2017 4.050 4.100 4.030 4.070 3,116 +0.06(+1.45%)
Jun 29, 2017 4.050 4.050 3.952 4.012 13,352 -0.13(-3.09%)
Jun 28, 2017 3.850 4.140 3.810 4.140 64,658 +0.29(+7.53%)
Jun 27, 2017 3.930 3.960 3.850 3.850 3,419 -0.02(-0.52%)
Jun 26, 2017 3.950 4.000 3.866 3.870 8,476 -0.08(-1.92%)
Jun 23, 2017 3.940 3.950 3.910 3.946 10,969 +0.02(+0.40%)
Jun 22, 2017 3.878 3.959 3.878 3.930 5,812 -0.02(-0.51%)
Jun 21, 2017 3.980 3.980 3.910 3.950 3,076 +0.05(+1.28%)
Jun 20, 2017 3.880 3.960 3.860 3.900 6,557 +0.00(+0.00%)
Jun 19, 2017 3.860 3.930 3.840 3.900 4,128 +0.07(+1.83%)
Jun 16, 2017 3.800 3.950 3.770 3.830 31,052 -0.02(-0.52%)
Jun 15, 2017 3.820 3.850 3.820 3.850 880 +0.02(+0.52%)
Jun 14, 2017 3.920 3.980 3.810 3.830 22,445 -0.16(-4.01%)
Jun 13, 2017 3.850 4.120 3.800 3.990 78,415 +0.14(+3.64%)
Jun 12, 2017 3.859 3.889 3.640 3.850 45,178 -0.05(-1.28%)
Jun 09, 2017 3.830 4.110 3.810 3.900 51,791 +0.09(+2.36%)
Jun 08, 2017 3.630 3.820 3.620 3.810 37,000 +0.18(+4.90%)
Jun 07, 2017 3.640 3.650 3.600 3.632 10,825 -0.01(-0.35%)
Jun 06, 2017 3.660 3.680 3.587 3.645 8,317 -0.02(-0.42%)
Jun 05, 2017 3.800 3.800 3.640 3.660 10,428 -0.12(-3.17%)
Jun 02, 2017 3.700 3.780 3.700 3.780 5,154 +0.06(+1.61%)
Jun 01, 2017 3.780 3.840 3.710 3.720 37,633 -0.04(-1.06%)
May 31, 2017 3.600 3.880 3.581 3.760 58,527 +0.21(+5.92%)
May 30, 2017 3.650 3.680 3.500 3.550 14,218 -0.11(-3.01%)
May 26, 2017 3.580 3.660 3.520 3.660 22,628 +0.06(+1.81%)
May 25, 2017 3.720 3.820 3.550 3.595 37,145 -0.12(-3.36%)
May 24, 2017 3.800 4.020 3.710 3.720 28,659 -0.13(-3.38%)
May 23, 2017 3.810 4.020 3.810 3.850 9,787 +0.00(+0.00%)
May 22, 2017 3.920 3.928 3.770 3.850 41,371 -0.06(-1.53%)
May 19, 2017 3.860 3.940 3.780 3.910 23,772 +0.04(+1.05%)
May 18, 2017 3.850 4.000 3.850 3.869 8,541 +0.01(+0.25%)
May 17, 2017 3.970 4.043 3.850 3.860 10,676 -0.19(-4.69%)
May 16, 2017 4.200 4.200 4.000 4.050 58,525 -0.13(-3.11%)
May 15, 2017 3.970 4.180 3.860 4.180 38,746 +0.21(+5.29%)
May 12, 2017 3.920 4.010 3.920 3.970 28,133 +0.05(+1.28%)
May 11, 2017 3.910 4.040 3.900 3.920 14,002 -0.05(-1.19%)
May 10, 2017 3.910 4.200 3.850 3.967 23,952 +0.04(+0.95%)
May 09, 2017 4.100 4.100 3.877 3.930 41,158 -0.18(-4.38%)
May 08, 2017 4.110 4.110 4.067 4.110 26,902 -0.01(-0.24%)
May 05, 2017 4.150 4.150 4.120 4.120 8,550 -0.05(-1.20%)
May 04, 2017 4.160 4.170 4.102 4.170 18,038 +0.01(+0.24%)
May 03, 2017 4.160 4.190 4.160 4.160 22,987 -0.02(-0.48%)
May 02, 2017 4.250 4.280 4.160 4.180 7,178 -0.07(-1.65%)
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.