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 )

1.518 +0.048 (+3.27%)
Streaming Delayed Price Updated: 1:42 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 (%)
Oct 30, 2009 3.450 3.450 3.100 3.314 3,772 -0.16(-4.49%)
Oct 29, 2009 3.150 3.470 3.130 3.470 4,228 +0.29(+9.12%)
Oct 28, 2009 3.100 3.258 3.100 3.180 1,630 -0.12(-3.64%)
Oct 27, 2009 3.330 3.450 3.300 3.300 4,340 +0.09(+2.80%)
Oct 26, 2009 3.220 3.370 3.210 3.210 6,254 -0.01(-0.31%)
Oct 23, 2009 3.000 3.250 2.500 3.220 49,473 +0.57(+21.51%)
Oct 21, 2009 2.650 2.650 2.650 2.650 0 -0.05(-1.85%)
Oct 20, 2009 2.710 2.817 2.700 2.700 4,950 -0.29(-9.70%)
Oct 19, 2009 2.970 2.990 2.717 2.990 1,400 +0.29(+10.74%)
Oct 16, 2009 2.700 2.700 2.700 2.700 200 -0.04(-1.46%)
Oct 15, 2009 2.700 2.740 2.700 2.740 450 +0.04(+1.48%)
Oct 14, 2009 2.748 2.750 2.700 2.700 6,379 -0.05(-1.82%)
Oct 13, 2009 2.810 2.864 2.750 2.750 4,859 -0.06(-2.14%)
Oct 12, 2009 2.810 2.924 2.810 2.810 997 -0.08(-2.85%)
Oct 09, 2009 3.000 3.000 2.840 2.893 5,953 -0.34(-10.45%)
Oct 08, 2009 3.330 3.330 3.025 3.230 651 +0.21(+6.95%)
Oct 07, 2009 3.090 3.090 2.983 3.020 500 -0.02(-0.65%)
Oct 06, 2009 3.040 3.120 3.040 3.040 850 -0.10(-3.15%)
Oct 05, 2009 3.050 3.150 3.010 3.139 5,645 +0.06(+2.03%)
Oct 02, 2009 3.080 3.100 3.070 3.076 1,033 -0.24(-7.33%)
Oct 01, 2009 3.150 3.330 3.080 3.320 2,178 +0.08(+2.51%)
Sep 30, 2009 3.239 3.239 3.239 3.239 100 +0.02(+0.57%)
Sep 29, 2009 3.104 3.220 2.980 3.220 6,837 +0.01(+0.31%)
Sep 28, 2009 2.820 3.210 2.820 3.210 8,524 +0.10(+3.21%)
Sep 25, 2009 3.000 3.110 2.810 3.110 6,630 +0.04(+1.30%)
Sep 24, 2009 3.120 3.120 2.770 3.070 5,157 +0.12(+4.07%)
Sep 23, 2009 2.950 3.030 2.950 2.950 400 +0.09(+3.15%)
Sep 22, 2009 2.570 3.135 2.570 2.860 6,957 +0.05(+1.78%)
Sep 21, 2009 2.560 2.920 2.508 2.810 5,568 +0.10(+3.69%)
Sep 18, 2009 3.000 3.000 2.710 2.710 4,598 -0.35(-11.44%)
Sep 17, 2009 3.000 3.180 2.920 3.060 14,217 +0.05(+1.66%)
Sep 16, 2009 2.700 3.100 2.700 3.010 37,464 +0.28(+10.26%)
Sep 15, 2009 2.640 2.730 2.620 2.730 700 -0.01(-0.36%)
Sep 14, 2009 2.740 2.740 2.740 2.740 200 +0.04(+1.48%)
Sep 11, 2009 2.600 2.700 2.600 2.700 400 -0.01(-0.37%)
Sep 10, 2009 2.620 2.710 2.600 2.710 700 +0.12(+4.63%)
Sep 09, 2009 2.620 2.620 2.575 2.590 2,000 -0.04(-1.52%)
Sep 08, 2009 2.630 2.630 2.610 2.630 600 -0.15(-5.40%)
Sep 04, 2009 2.790 2.790 2.580 2.780 2,043 +0.02(+0.72%)
Sep 03, 2009 2.760 2.760 2.760 2.760 200 +0.00(+0.00%)
Sep 02, 2009 2.570 2.760 2.570 2.760 1,492 +0.07(+2.60%)
Aug 31, 2009 2.560 2.690 2.550 2.690 1,585 -0.01(-0.37%)
Aug 28, 2009 2.790 2.790 2.550 2.700 3,693 -0.07(-2.53%)
Aug 27, 2009 2.520 2.790 2.510 2.770 6,276 +0.03(+1.09%)
Aug 25, 2009 2.650 2.740 2.740 2.740 4,000 +0.07(+2.62%)
Aug 24, 2009 2.590 2.700 2.590 2.670 1,905 -0.08(-2.91%)
Aug 21, 2009 2.750 2.750 2.720 2.750 429 -0.01(-0.37%)
Aug 20, 2009 2.625 2.805 2.625 2.760 1,340 -0.08(-2.82%)
Aug 19, 2009 2.630 2.840 2.610 2.840 1,000 -0.01(-0.35%)
Aug 18, 2009 2.550 2.910 2.550 2.850 4,287 -0.04(-1.25%)
Aug 17, 2009 2.570 2.886 2.570 2.886 750 +0.25(+9.32%)
Aug 14, 2009 2.630 2.720 2.630 2.640 2,801 -0.23(-8.01%)
Aug 13, 2009 2.760 2.870 2.570 2.870 2,631 +0.19(+7.09%)
Aug 12, 2009 2.900 2.910 2.560 2.680 2,140 -0.25(-8.53%)
Aug 11, 2009 2.940 2.940 2.250 2.930 2,929 -0.01(-0.34%)
Aug 10, 2009 2.680 2.960 2.560 2.940 7,721 -0.03(-1.01%)
Aug 07, 2009 2.530 3.060 2.530 2.970 1,701 +0.27(+10.00%)
Aug 06, 2009 2.601 2.700 2.587 2.700 1,127 +0.05(+1.89%)
Aug 05, 2009 2.510 2.780 2.290 2.650 4,001 -0.05(-1.85%)
Aug 04, 2009 2.450 2.720 2.450 2.700 2,550 -0.14(-4.93%)
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.