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 )

1.240 -0.040 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2011 1.960 1.970 1.750 1.930 28,260 +0.07(+3.76%)
Aug 30, 2011 2.050 2.440 1.790 1.860 70,611 +0.03(+1.64%)
Aug 29, 2011 1.900 1.920 1.830 1.830 10,021 -0.09(-4.69%)
Aug 26, 2011 1.860 2.100 1.860 1.920 7,500 -0.02(-1.03%)
Aug 25, 2011 1.980 2.100 1.900 1.940 25,679 +0.00(+0.00%)
Aug 24, 2011 2.030 2.030 1.910 1.940 5,933 -0.09(-4.43%)
Aug 23, 2011 2.010 2.170 1.890 2.030 11,599 +0.08(+4.10%)
Aug 22, 2011 2.090 2.090 1.950 1.950 11,609 -0.11(-5.34%)
Aug 19, 2011 2.090 2.200 2.030 2.060 2,900 -0.01(-0.48%)
Aug 18, 2011 2.060 2.120 2.000 2.070 9,677 -0.03(-1.43%)
Aug 17, 2011 2.160 2.160 2.030 2.100 4,500 -0.04(-1.87%)
Aug 16, 2011 2.200 2.250 2.130 2.140 6,200 -0.11(-4.89%)
Aug 15, 2011 2.470 2.760 2.160 2.250 22,739 +0.10(+4.65%)
Aug 12, 2011 2.000 2.290 2.000 2.150 11,140 +0.15(+7.50%)
Aug 11, 2011 2.130 2.130 2.000 2.000 13,124 -0.19(-8.84%)
Aug 10, 2011 2.360 2.360 2.020 2.194 7,392 +0.00(+0.18%)
Aug 09, 2011 2.270 2.270 2.110 2.190 7,250 +0.14(+6.83%)
Aug 08, 2011 2.120 2.120 1.700 2.050 54,393 -0.23(-10.25%)
Aug 05, 2011 2.240 2.320 2.110 2.284 23,527 +0.05(+2.42%)
Aug 04, 2011 2.330 2.350 2.230 2.230 21,272 -0.10(-4.29%)
Aug 03, 2011 2.350 2.352 2.330 2.330 13,923 -0.04(-1.69%)
Aug 02, 2011 2.310 2.370 2.310 2.370 26,360 -0.03(-1.25%)
Aug 01, 2011 2.340 2.400 2.340 2.400 8,218 +0.04(+1.69%)
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%)
May 02, 2011 2.200 2.400 2.020 2.200 52,544 +0.06(+2.80%)
Apr 29, 2011 2.140 2.150 2.080 2.140 6,135 +0.02(+0.94%)
Apr 28, 2011 2.080 2.120 2.000 2.120 7,882 +0.02(+0.95%)
Apr 27, 2011 1.950 2.100 1.950 2.100 12,275 +0.03(+1.50%)
Apr 26, 2011 2.070 2.070 1.950 2.069 6,381 +0.08(+3.93%)
Apr 25, 2011 2.000 2.080 1.991 1.991 2,876 -0.08(-3.83%)
Apr 21, 2011 1.900 2.070 1.900 2.070 6,743 +0.12(+6.15%)
Apr 20, 2011 2.070 2.070 1.950 1.950 2,392 -0.12(-5.80%)
Apr 19, 2011 2.040 2.190 2.030 2.070 4,500 +0.04(+2.01%)
Apr 18, 2011 2.050 2.050 1.980 2.029 900 +0.13(+6.81%)
Apr 14, 2011 1.900 1.900 1.900 1.900 0 -0.11(-5.47%)
Apr 13, 2011 2.040 2.040 1.976 2.010 2,260 +0.11(+5.78%)
Apr 11, 2011 1.900 1.900 1.900 1.900 0 -0.14(-6.90%)
Apr 08, 2011 1.870 2.041 1.860 2.041 14,395 +0.13(+6.86%)
Apr 07, 2011 1.890 2.000 1.820 1.910 4,876 +0.06(+3.24%)
Apr 06, 2011 2.000 2.030 1.850 1.850 8,938 -0.13(-6.57%)
Apr 05, 2011 1.980 2.010 1.980 1.980 3,491 -0.04(-1.98%)
Apr 04, 2011 2.020 2.050 1.980 2.020 1,852 +0.00(+0.06%)
Apr 01, 2011 2.070 2.070 2.010 2.019 17,563 -0.03(-1.52%)
Mar 31, 2011 2.040 2.050 2.040 2.050 808 +0.01(+0.49%)
Mar 30, 2011 1.990 2.052 1.990 2.040 1,357 +0.03(+1.49%)
Mar 29, 2011 2.010 2.010 2.010 2.010 200 +0.00(+0.00%)
Mar 28, 2011 2.070 2.070 2.010 2.010 2,100 +0.01(+0.50%)
Mar 25, 2011 2.030 2.050 2.000 2.000 11,165 -0.02(-0.99%)
Mar 24, 2011 1.990 2.020 1.942 2.020 5,155 +0.10(+5.20%)
Mar 23, 2011 1.990 1.990 1.894 1.920 599 -0.07(-3.51%)
Mar 22, 2011 1.860 1.990 1.850 1.990 1,570 +0.04(+1.96%)
Mar 21, 2011 1.980 1.990 1.850 1.952 3,189 -0.06(-2.90%)
Mar 18, 2011 1.890 2.010 1.800 2.010 2,605 +0.13(+6.94%)
Mar 17, 2011 2.010 2.010 1.880 1.880 3,019 -0.07(-3.61%)
Mar 16, 2011 1.950 1.950 1.950 1.950 68,537 +0.13(+7.14%)
Mar 15, 2011 1.940 2.000 1.820 1.820 4,130 -0.18(-9.00%)
Mar 14, 2011 1.980 2.000 1.950 2.000 8,860 +0.10(+5.26%)
Mar 11, 2011 1.820 1.970 1.795 1.900 71,302 +0.13(+7.34%)
Mar 10, 2011 1.880 1.901 1.770 1.770 6,457 -0.03(-1.67%)
Mar 09, 2011 1.844 1.980 1.800 1.800 10,103 -0.01(-0.55%)
Mar 08, 2011 1.910 1.970 1.810 1.810 803 +0.03(+1.68%)
Mar 07, 2011 1.790 1.950 1.780 1.780 1,015 -0.19(-9.64%)
Mar 04, 2011 1.960 1.970 1.960 1.970 1,245 +0.00(+0.00%)
Mar 03, 2011 1.970 1.970 1.940 1.970 1,600 -0.01(-0.51%)
Mar 02, 2011 1.980 1.980 1.970 1.980 428 +0.00(+0.00%)
Mar 01, 2011 1.930 2.000 1.930 1.980 4,837 +0.11(+5.88%)
Feb 28, 2011 1.870 1.980 1.860 1.870 7,256 +0.11(+6.24%)
Feb 25, 2011 1.880 1.880 1.750 1.760 8,858 +0.00(+0.01%)
Feb 24, 2011 1.760 1.880 1.750 1.760 2,859 -0.01(-0.56%)
Feb 23, 2011 1.820 1.890 1.770 1.770 7,703 -0.05(-2.75%)
Feb 22, 2011 1.800 1.910 1.800 1.820 5,220 -0.05(-2.67%)
Feb 18, 2011 1.850 1.900 1.790 1.870 40,630 -0.08(-4.10%)
Feb 17, 2011 1.912 1.950 1.912 1.950 2,579 +0.02(+1.04%)
Feb 16, 2011 1.910 1.930 1.910 1.930 950 +0.00(+0.00%)
Feb 15, 2011 1.940 1.940 1.930 1.930 250 +0.08(+4.32%)
Feb 14, 2011 1.900 1.940 1.780 1.850 5,290 -0.05(-2.64%)
Feb 11, 2011 1.910 1.990 1.900 1.900 4,690 +0.15(+8.58%)
Feb 10, 2011 1.850 1.850 1.750 1.750 3,430 -0.10(-5.41%)
Feb 09, 2011 1.960 1.960 1.810 1.850 8,760 -0.15(-7.50%)
Feb 08, 2011 2.100 2.100 1.970 2.000 12,177 -0.00(-0.22%)
Feb 07, 2011 1.680 2.105 1.680 2.004 22,659 +0.35(+21.48%)
Feb 04, 2011 1.680 1.680 1.650 1.650 1,630 -0.13(-7.52%)
Feb 03, 2011 1.650 1.784 1.650 1.784 844 +0.16(+10.14%)
Feb 02, 2011 1.640 1.640 1.620 1.620 490 -0.06(-3.57%)
Jan 31, 2011 1.680 1.680 1.680 1.680 1,800 -0.11(-6.15%)
Jan 27, 2011 1.640 1.790 1.790 1.790 13,700 +0.14(+8.42%)
Jan 26, 2011 1.670 1.800 1.650 1.651 3,192 -0.10(-5.66%)
Jan 25, 2011 1.710 1.780 1.710 1.750 4,466 -0.03(-1.69%)
Jan 24, 2011 1.670 1.780 1.670 1.780 2,099 +0.05(+2.95%)
Jan 21, 2011 1.650 1.810 1.650 1.729 5,421 +0.03(+1.70%)
Jan 20, 2011 1.650 1.780 1.650 1.700 1,497 -0.01(-0.58%)
Jan 19, 2011 1.750 1.750 1.700 1.710 6,210 -0.09(-5.00%)
Jan 18, 2011 1.750 1.860 1.750 1.800 4,240 +0.03(+1.69%)
Jan 14, 2011 1.830 1.850 1.730 1.770 6,300 -0.07(-3.80%)
Jan 13, 2011 2.090 2.090 1.810 1.840 8,642 -0.16(-8.00%)
Jan 12, 2011 2.250 2.250 1.955 2.000 22,530 -0.04(-1.96%)
Jan 11, 2011 2.110 2.110 2.040 2.040 700 +0.16(+8.51%)
Jan 10, 2011 1.960 1.960 1.880 1.880 450 -0.07(-3.59%)
Jan 07, 2011 1.950 1.950 1.950 1.950 118 +0.00(+0.00%)
Jan 06, 2011 1.920 1.955 1.920 1.950 1,310 -0.08(-3.94%)
Jan 05, 2011 1.900 2.050 1.890 2.030 1,435 +0.04(+2.01%)
Jan 04, 2011 2.189 2.189 1.934 1.990 3,725 -0.13(-6.13%)
Jan 03, 2011 2.200 2.200 1.901 2.120 2,595 +0.12(+5.99%)
Dec 31, 2010 1.990 2.200 1.920 2.000 16,785 +0.08(+4.17%)
Dec 30, 2010 1.550 1.980 1.550 1.920 32,409 +0.41(+27.15%)
Dec 29, 2010 1.760 1.760 1.510 1.510 20,479 -0.25(-14.36%)
Dec 28, 2010 1.800 1.850 1.750 1.763 5,164 -0.04(-2.04%)
Dec 27, 2010 1.770 1.810 1.770 1.800 1,970 -0.07(-3.74%)
Dec 22, 2010 1.770 1.870 1.870 1.870 5,800 +0.04(+2.19%)
Dec 21, 2010 1.900 1.900 1.830 1.830 8,091 -0.12(-6.15%)
Dec 20, 2010 1.900 1.962 1.890 1.950 8,340 -0.01(-0.51%)
Dec 17, 2010 2.000 2.010 1.890 1.960 4,231 +0.05(+2.62%)
Dec 16, 2010 2.048 2.048 1.910 1.910 2,540 -0.14(-6.83%)
Dec 15, 2010 2.030 2.060 2.030 2.050 350 +0.08(+4.06%)
Dec 14, 2010 2.000 2.000 1.970 1.970 4,960 -0.13(-6.19%)
Dec 13, 2010 2.031 2.100 2.000 2.100 2,342 -0.01(-0.47%)
Dec 10, 2010 2.040 2.110 2.040 2.110 300 -0.01(-0.48%)
Dec 09, 2010 2.120 2.120 2.120 2.120 100 +0.10(+4.90%)
Dec 08, 2010 2.040 2.040 2.020 2.021 4,166 -0.06(-2.84%)
Dec 07, 2010 2.120 2.160 2.080 2.080 1,550 -0.08(-3.70%)
Dec 06, 2010 2.090 2.160 2.080 2.160 900 +0.09(+4.34%)
Dec 03, 2010 2.030 2.080 2.030 2.070 6,480 +0.04(+1.97%)
Dec 02, 2010 2.020 2.050 2.020 2.030 2,814 +0.01(+0.50%)
Dec 01, 2010 2.050 2.051 2.000 2.020 4,047 -0.06(-2.88%)
Nov 30, 2010 2.080 2.080 2.080 2.080 1,335 -0.08(-3.66%)
Nov 29, 2010 2.125 2.159 2.125 2.159 595 -0.04(-1.86%)
Nov 26, 2010 2.210 2.210 2.190 2.200 2,540 +0.08(+3.77%)
Nov 24, 2010 2.170 2.120 2.120 2.120 25,690 +0.02(+0.95%)
Nov 23, 2010 2.050 2.110 2.050 2.100 9,488 +0.05(+2.44%)
Nov 22, 2010 2.050 2.050 2.050 2.050 1,000 -0.06(-2.84%)
Nov 19, 2010 2.090 2.195 2.030 2.110 5,457 -0.05(-2.31%)
Nov 18, 2010 2.160 2.190 2.090 2.160 8,900 -0.08(-3.53%)
Nov 17, 2010 2.160 2.239 2.150 2.239 7,500 -0.06(-2.65%)
Nov 15, 2010 2.300 2.300 2.300 2.300 0 +0.07(+3.23%)
Nov 12, 2010 2.200 2.228 2.200 2.228 400 -0.12(-5.19%)
Nov 11, 2010 2.350 2.350 2.350 2.350 650 +0.03(+1.29%)
Nov 10, 2010 2.320 2.320 2.320 2.320 100 +0.07(+3.11%)
Nov 09, 2010 2.330 2.330 2.160 2.250 1,095 +0.01(+0.23%)
Nov 08, 2010 2.190 2.245 2.190 2.245 300 -0.05(-2.39%)
Nov 05, 2010 2.310 2.310 2.140 2.300 2,600 -0.05(-2.12%)
Nov 04, 2010 2.310 2.350 2.300 2.350 4,767 +0.04(+1.73%)
Nov 03, 2010 2.320 2.320 2.260 2.310 430 -0.01(-0.41%)
Nov 02, 2010 2.320 2.350 2.250 2.319 1,702 -0.03(-1.30%)
Nov 01, 2010 2.430 2.430 2.300 2.350 4,180 -0.21(-8.20%)
Oct 29, 2010 2.380 2.560 2.320 2.560 4,429 +0.07(+2.81%)
Oct 27, 2010 2.520 2.490 2.490 2.490 2,000 -0.02(-0.70%)
Oct 25, 2010 2.470 2.507 2.390 2.507 1,220 +0.03(+1.11%)
Oct 22, 2010 2.510 2.510 2.380 2.480 3,920 -0.13(-4.98%)
Oct 21, 2010 2.600 2.610 2.560 2.610 1,300 -0.03(-1.14%)
Oct 20, 2010 2.490 2.640 2.490 2.640 832 +0.08(+3.13%)
Oct 19, 2010 2.560 2.580 2.560 2.560 2,101 -0.08(-3.03%)
Oct 18, 2010 2.630 2.650 2.560 2.640 4,611 +0.00(+0.00%)
Oct 15, 2010 2.560 2.640 2.540 2.640 5,962 +0.03(+1.15%)
Oct 14, 2010 2.600 2.610 2.500 2.610 1,351 -0.02(-0.76%)
Oct 13, 2010 2.560 2.630 2.520 2.630 2,100 -0.01(-0.39%)
Oct 12, 2010 2.580 2.650 2.580 2.640 2,190 +0.06(+2.33%)
Oct 11, 2010 2.400 2.580 2.390 2.580 700 +0.09(+3.61%)
Oct 08, 2010 2.440 2.500 2.440 2.490 1,222 +0.05(+2.05%)
Oct 07, 2010 2.280 2.440 2.280 2.440 3,039 +0.08(+3.39%)
Oct 05, 2010 2.370 2.360 2.360 2.360 1,800 -0.11(-4.46%)
Oct 04, 2010 2.380 2.520 2.330 2.470 2,500 +0.06(+2.49%)
Oct 01, 2010 2.290 2.410 2.290 2.410 1,019 +0.13(+5.70%)
Sep 30, 2010 2.340 2.360 2.280 2.280 1,879 -0.11(-4.60%)
Sep 29, 2010 2.400 2.400 2.330 2.390 1,357 -0.01(-0.42%)
Sep 28, 2010 2.400 2.400 2.400 2.400 416 -0.04(-1.64%)
Sep 27, 2010 2.450 2.510 2.370 2.440 5,912 -0.13(-5.06%)
Sep 24, 2010 2.570 2.570 2.570 2.570 1,195 -0.01(-0.39%)
Sep 23, 2010 2.510 2.630 2.400 2.580 6,415 -0.01(-0.39%)
Sep 22, 2010 2.500 2.590 2.500 2.590 467 +0.02(+0.78%)
Sep 21, 2010 2.490 2.570 2.430 2.570 2,300 +0.03(+1.18%)
Sep 20, 2010 2.600 2.600 2.420 2.540 710 -0.03(-1.17%)
Sep 17, 2010 2.560 2.570 2.420 2.570 3,134 -0.06(-2.28%)
Sep 15, 2010 2.770 2.770 2.581 2.630 1,300 -0.02(-0.75%)
Sep 13, 2010 2.660 2.650 2.650 2.650 1,600 -0.05(-1.85%)
Sep 10, 2010 2.700 2.700 2.700 2.700 1,549 -0.02(-0.74%)
Sep 09, 2010 2.710 2.730 2.650 2.720 11,745 -0.13(-4.56%)
Sep 08, 2010 2.740 2.850 2.740 2.850 200 -0.03(-1.04%)
Sep 02, 2010 2.880 2.880 2.880 2.880 9,400 -0.03(-1.03%)
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.