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 )

1.260 +0.010 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 30, 2010 3.190 3.200 3.122 3.180 3,700 +0.02(+0.63%)
Apr 29, 2010 3.100 3.160 3.100 3.160 6,400 +0.06(+1.94%)
Apr 28, 2010 2.960 3.100 2.960 3.100 12,001 -0.08(-2.52%)
Apr 27, 2010 3.200 3.200 3.100 3.180 4,829 -0.03(-0.93%)
Apr 26, 2010 3.110 3.210 2.890 3.210 20,859 +0.16(+5.25%)
Apr 23, 2010 2.950 3.060 2.950 3.050 2,175 +0.01(+0.33%)
Apr 22, 2010 3.020 3.040 2.950 3.040 6,422 -0.01(-0.30%)
Apr 21, 2010 3.010 3.049 3.010 3.049 1,340 -0.09(-2.89%)
Apr 20, 2010 2.970 3.140 2.960 3.140 10,881 +0.06(+1.95%)
Apr 19, 2010 3.180 3.180 3.011 3.080 2,300 -0.05(-1.60%)
Apr 16, 2010 3.130 3.130 3.120 3.130 300 +0.07(+2.29%)
Apr 15, 2010 3.000 3.060 2.900 3.060 2,655 +0.05(+1.66%)
Apr 14, 2010 3.000 3.180 3.000 3.010 4,405 -0.04(-1.24%)
Apr 13, 2010 3.030 3.080 2.810 3.048 13,278 -0.08(-2.62%)
Apr 12, 2010 3.010 3.130 3.010 3.130 900 +0.11(+3.59%)
Apr 09, 2010 3.022 3.022 3.022 3.022 128 -0.07(-2.22%)
Apr 08, 2010 3.000 3.090 3.000 3.090 7,688 +0.01(+0.32%)
Apr 07, 2010 3.110 3.140 2.990 3.080 15,661 +0.04(+1.32%)
Apr 06, 2010 3.220 3.220 2.920 3.040 22,370 -0.17(-5.30%)
Apr 05, 2010 3.210 3.300 3.070 3.210 12,507 -0.11(-3.31%)
Apr 01, 2010 3.400 3.320 3.320 3.320 16,400 -0.12(-3.49%)
Mar 31, 2010 3.190 3.440 2.980 3.440 76,423 +0.19(+5.85%)
Mar 30, 2010 2.790 5.440 2.790 3.250 809,212 +0.60(+22.64%)
Mar 29, 2010 2.650 2.650 2.650 2.650 1,982 -0.08(-3.11%)
Mar 26, 2010 2.700 2.735 2.700 2.735 1,434 -0.06(-1.97%)
Mar 25, 2010 2.690 2.790 2.680 2.790 1,470 +0.01(+0.36%)
Mar 24, 2010 2.810 2.810 2.640 2.780 3,438 -0.02(-0.71%)
Mar 23, 2010 2.660 2.800 2.620 2.800 14,721 +0.05(+1.82%)
Mar 22, 2010 2.740 2.750 2.740 2.750 970 +0.00(+0.00%)
Mar 19, 2010 2.800 2.800 2.750 2.750 2,564 -0.06(-2.14%)
Mar 18, 2010 2.800 2.810 2.620 2.810 7,325 -0.03(-1.06%)
Mar 17, 2010 2.850 2.850 2.580 2.840 7,047 -0.05(-1.73%)
Mar 16, 2010 2.930 2.930 2.890 2.890 1,300 +0.04(+1.23%)
Mar 15, 2010 2.930 2.930 2.740 2.855 1,256 -0.08(-2.86%)
Mar 12, 2010 2.920 2.939 2.696 2.939 3,169 -0.02(-0.71%)
Mar 11, 2010 2.714 2.960 2.714 2.960 510 +0.07(+2.43%)
Mar 10, 2010 2.650 2.890 2.650 2.890 9,820 +0.25(+9.30%)
Mar 09, 2010 2.650 2.690 2.630 2.644 700 -0.06(-2.07%)
Mar 08, 2010 2.750 2.750 2.695 2.700 3,920 -0.14(-4.93%)
Mar 05, 2010 2.890 2.980 2.840 2.840 3,912 +0.00(+0.05%)
Mar 04, 2010 2.750 2.910 2.600 2.838 8,507 +0.05(+1.74%)
Mar 03, 2010 2.920 2.940 2.790 2.790 3,990 -0.20(-6.69%)
Mar 02, 2010 3.110 3.110 2.895 2.990 800 -0.18(-5.68%)
Mar 01, 2010 3.005 3.170 2.900 3.170 10,124 +0.18(+6.02%)
Feb 26, 2010 2.760 2.990 2.750 2.990 2,250 +0.10(+3.46%)
Feb 25, 2010 2.900 2.920 2.885 2.890 3,585 +0.01(+0.35%)
Feb 24, 2010 2.810 2.900 2.665 2.880 2,575 -0.10(-3.40%)
Feb 23, 2010 2.870 2.982 2.850 2.982 800 +0.05(+1.76%)
Feb 22, 2010 2.900 3.000 2.870 2.930 500 -0.01(-0.34%)
Feb 19, 2010 2.730 2.990 2.730 2.940 480 -0.05(-1.67%)
Feb 18, 2010 2.915 2.990 2.910 2.990 500 +0.02(+0.55%)
Feb 17, 2010 3.000 3.000 2.974 2.974 425 -0.07(-2.18%)
Feb 16, 2010 3.033 3.040 2.980 3.040 850 -0.16(-5.00%)
Feb 11, 2010 3.200 3.200 3.200 3.200 100 +0.05(+1.58%)
Feb 10, 2010 3.150 3.150 3.150 3.150 3,000 +0.05(+1.61%)
Feb 09, 2010 3.200 3.200 3.040 3.100 1,407 -0.15(-4.62%)
Feb 08, 2010 3.110 3.250 3.100 3.250 12,482 +0.22(+7.26%)
Feb 05, 2010 2.800 3.110 2.800 3.030 12,132 +0.25(+9.00%)
Feb 04, 2010 2.640 2.780 2.640 2.780 3,962 +0.18(+6.84%)
Feb 03, 2010 2.600 2.602 2.600 2.602 420 +0.02(+0.86%)
Feb 02, 2010 2.610 2.620 2.510 2.580 2,480 -0.05(-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.