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 )

1.510 +0.040 (+2.72%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 30, 2012 2.550 2.600 2.340 2.600 4,050 +0.10(+4.00%)
Mar 29, 2012 2.740 2.740 2.440 2.500 21,398 -0.36(-12.59%)
Mar 27, 2012 2.890 2.860 2.860 2.860 7,700 -0.04(-1.38%)
Mar 26, 2012 2.930 3.020 2.890 2.900 28,525 -0.05(-1.69%)
Mar 23, 2012 2.770 2.960 2.770 2.950 4,138 +0.17(+6.12%)
Mar 22, 2012 2.860 2.860 2.720 2.780 20,123 -0.08(-2.80%)
Mar 21, 2012 3.020 3.180 2.840 2.860 29,091 -0.13(-4.35%)
Mar 20, 2012 2.860 3.180 2.720 2.990 28,534 +0.11(+3.82%)
Mar 19, 2012 3.210 3.210 2.810 2.880 45,026 -0.03(-1.03%)
Mar 16, 2012 3.380 3.380 2.810 2.910 62,207 -0.43(-12.87%)
Mar 15, 2012 2.880 3.900 2.880 3.340 312,665 +0.80(+31.50%)
Mar 14, 2012 2.500 2.540 2.500 2.540 2,800 +0.05(+2.01%)
Mar 13, 2012 2.410 2.500 2.350 2.490 9,691 +0.04(+1.63%)
Mar 12, 2012 2.340 2.450 2.340 2.450 5,271 +0.11(+4.70%)
Mar 09, 2012 2.340 2.340 2.340 2.340 512 +0.04(+1.74%)
Mar 08, 2012 2.340 2.340 2.300 2.300 2,700 -0.01(-0.44%)
Mar 07, 2012 2.260 2.370 2.260 2.310 3,830 +0.02(+1.05%)
Mar 06, 2012 2.250 2.286 2.250 2.286 3,036 -0.07(-3.13%)
Mar 05, 2012 2.370 2.370 2.250 2.360 1,973 -0.01(-0.38%)
Mar 02, 2012 2.360 2.369 2.360 2.369 450 +0.06(+2.55%)
Mar 01, 2012 2.290 2.370 2.290 2.310 3,339 -0.05(-2.03%)
Feb 29, 2012 2.250 2.370 2.180 2.358 9,280 +0.11(+4.80%)
Feb 28, 2012 2.310 2.369 2.150 2.250 15,496 -0.11(-4.66%)
Feb 27, 2012 2.280 2.360 2.260 2.360 8,564 +0.08(+3.51%)
Feb 24, 2012 2.350 2.400 2.240 2.280 4,994 -0.07(-2.98%)
Feb 23, 2012 2.310 2.430 2.170 2.350 42,487 -0.37(-13.63%)
Feb 22, 2012 2.540 2.850 2.540 2.721 28,278 +0.16(+6.29%)
Feb 21, 2012 2.380 2.560 2.380 2.560 19,499 +0.23(+9.75%)
Feb 17, 2012 2.370 2.400 2.270 2.333 14,775 -0.06(-2.41%)
Feb 16, 2012 2.250 2.390 2.230 2.390 2,400 +0.15(+6.70%)
Feb 15, 2012 2.110 2.240 2.100 2.240 3,933 +0.01(+0.45%)
Feb 14, 2012 2.150 2.240 2.100 2.230 3,000 +0.01(+0.45%)
Feb 13, 2012 2.130 2.220 2.130 2.220 700 +0.12(+5.71%)
Feb 10, 2012 2.060 2.200 2.060 2.100 1,169 -0.05(-2.55%)
Feb 09, 2012 2.230 2.280 2.070 2.155 9,195 -0.07(-2.93%)
Feb 08, 2012 2.310 2.310 2.190 2.220 5,890 +0.09(+4.23%)
Feb 07, 2012 2.100 2.160 2.060 2.130 9,094 -0.05(-2.29%)
Feb 06, 2012 2.230 2.230 2.180 2.180 2,160 -0.10(-4.39%)
Feb 03, 2012 2.350 2.350 2.270 2.280 400 +0.11(+5.07%)
Feb 01, 2012 2.220 2.170 2.170 2.170 2,000 -0.07(-3.13%)
Jan 31, 2012 2.110 2.560 2.110 2.240 37,593 +0.15(+7.18%)
Jan 30, 2012 2.050 2.090 2.050 2.090 1,100 -0.01(-0.47%)
Jan 27, 2012 2.050 2.100 2.050 2.100 4,979 +0.05(+2.43%)
Jan 26, 2012 2.090 2.100 2.050 2.050 7,500 -0.04(-1.91%)
Jan 25, 2012 2.010 2.090 2.010 2.090 4,419 +0.01(+0.48%)
Jan 24, 2012 2.010 2.080 2.000 2.080 1,475 -0.01(-0.48%)
Jan 23, 2012 2.100 2.100 2.030 2.090 2,800 +0.04(+1.95%)
Jan 20, 2012 2.040 2.050 2.040 2.050 1,317 +0.01(+0.49%)
Jan 19, 2012 2.100 2.100 2.040 2.040 1,371 +0.00(+0.00%)
Jan 18, 2012 2.020 2.090 2.020 2.040 1,500 -0.10(-4.67%)
Jan 17, 2012 2.150 2.150 2.140 2.140 580 +0.08(+3.88%)
Jan 13, 2012 2.060 2.150 2.060 2.060 1,680 -0.04(-2.00%)
Jan 12, 2012 2.102 2.110 2.030 2.102 836 +0.07(+3.55%)
Jan 11, 2012 2.050 2.100 2.030 2.030 1,243 -0.08(-3.79%)
Jan 10, 2012 2.190 2.190 2.110 2.110 306 -0.03(-1.40%)
Jan 09, 2012 2.150 2.180 1.960 2.140 10,695 +0.10(+4.90%)
Jan 06, 2012 2.100 2.108 2.040 2.040 1,465 -0.10(-4.67%)
Jan 05, 2012 2.040 2.140 2.040 2.140 2,525 +0.04(+1.90%)
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.