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 )

1.520 +0.050 (+3.40%)
Streaming Delayed Price Updated: 2:50 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 (%)
Nov 30, 2017 3.464 3.535 3.415 3.415 5,377 -0.08(-2.43%)
Nov 29, 2017 3.430 3.510 3.387 3.500 18,361 +0.11(+3.22%)
Nov 28, 2017 3.510 3.510 3.351 3.391 33,082 -0.07(-2.00%)
Nov 27, 2017 3.570 3.577 3.410 3.460 22,700 -0.11(-3.08%)
Nov 24, 2017 3.627 3.627 3.460 3.570 22,637 -0.05(-1.44%)
Nov 22, 2017 3.510 3.697 3.490 3.622 107,355 +0.13(+3.79%)
Nov 21, 2017 3.500 3.535 3.480 3.490 7,076 +0.01(+0.29%)
Nov 20, 2017 3.492 3.527 3.450 3.480 17,450 -0.01(-0.29%)
Nov 17, 2017 3.420 3.510 3.390 3.490 10,820 +0.09(+2.65%)
Nov 16, 2017 3.342 3.400 3.310 3.400 26,032 +0.06(+1.85%)
Nov 15, 2017 3.320 3.338 3.300 3.338 20,054 -0.02(-0.64%)
Nov 14, 2017 3.370 3.437 3.300 3.360 21,437 -0.01(-0.26%)
Nov 13, 2017 3.350 3.430 3.350 3.369 11,979 +0.01(+0.26%)
Nov 10, 2017 3.340 3.436 3.340 3.360 35,801 -0.02(-0.59%)
Nov 09, 2017 3.440 3.445 3.301 3.380 9,318 -0.01(-0.36%)
Nov 08, 2017 3.410 3.419 3.260 3.392 64,014 -0.04(-1.10%)
Nov 07, 2017 3.390 3.594 3.370 3.430 43,132 +0.01(+0.29%)
Nov 06, 2017 3.690 3.690 3.330 3.420 97,094 -0.24(-6.56%)
Nov 03, 2017 3.670 3.710 3.600 3.660 11,380 -0.04(-1.08%)
Nov 02, 2017 3.760 3.760 3.550 3.700 48,675 +0.00(+0.00%)
Nov 01, 2017 3.800 3.830 3.685 3.700 32,196 -0.13(-3.39%)
Oct 31, 2017 3.800 3.970 3.750 3.830 59,690 -0.01(-0.26%)
Oct 30, 2017 3.814 3.840 3.650 3.840 56,991 +0.02(+0.52%)
Oct 27, 2017 3.970 4.050 3.730 3.820 150,338 -0.22(-5.45%)
Oct 26, 2017 4.030 4.040 3.980 4.040 27,208 +0.02(+0.50%)
Oct 25, 2017 4.010 4.020 3.986 4.020 9,251 +0.01(+0.25%)
Oct 24, 2017 4.010 4.050 3.979 4.010 16,648 +0.03(+0.71%)
Oct 23, 2017 4.060 4.060 3.970 3.982 15,617 -0.05(-1.20%)
Oct 20, 2017 3.962 4.090 3.950 4.030 20,701 +0.05(+1.26%)
Oct 19, 2017 3.977 3.986 3.950 3.980 24,988 -0.02(-0.50%)
Oct 18, 2017 3.960 4.090 3.927 4.000 23,984 +0.00(+0.00%)
Oct 17, 2017 3.868 4.050 3.857 4.000 34,053 +0.17(+4.44%)
Oct 16, 2017 3.900 3.907 3.830 3.830 10,967 -0.10(-2.54%)
Oct 13, 2017 3.985 3.996 3.900 3.930 13,646 -0.03(-0.76%)
Oct 12, 2017 3.980 3.990 3.960 3.960 10,345 +0.01(+0.25%)
Oct 11, 2017 3.850 4.090 3.850 3.950 16,300 +0.06(+1.54%)
Oct 10, 2017 4.050 4.050 3.840 3.890 11,880 -0.19(-4.66%)
Oct 09, 2017 4.100 4.120 3.980 4.080 26,373 -0.03(-0.73%)
Oct 06, 2017 4.040 4.150 4.040 4.110 33,655 +0.09(+2.24%)
Oct 05, 2017 4.000 4.050 3.931 4.020 57,280 +0.16(+4.12%)
Oct 04, 2017 3.801 4.190 3.790 3.861 177,759 +0.12(+3.24%)
Oct 03, 2017 3.700 3.810 3.700 3.740 16,093 +0.05(+1.36%)
Oct 02, 2017 3.800 3.850 3.670 3.690 11,766 -0.10(-2.64%)
Sep 29, 2017 3.700 3.820 3.700 3.790 51,914 +0.09(+2.44%)
Sep 28, 2017 3.700 3.701 3.670 3.700 19,608 +0.02(+0.54%)
Sep 27, 2017 3.694 3.694 3.670 3.680 3,427 +0.02(+0.55%)
Sep 26, 2017 3.650 3.663 3.650 3.660 4,885 +0.00(+0.00%)
Sep 25, 2017 3.650 3.701 3.650 3.660 14,496 +0.00(+0.00%)
Sep 22, 2017 3.650 3.680 3.650 3.660 12,425 -0.01(-0.30%)
Sep 21, 2017 3.710 3.710 3.670 3.671 9,478 -0.04(-1.05%)
Sep 20, 2017 3.650 3.710 3.650 3.710 8,654 +0.02(+0.54%)
Sep 19, 2017 3.690 3.730 3.660 3.690 14,838 -0.04(-1.07%)
Sep 18, 2017 3.700 3.740 3.650 3.730 23,806 +0.00(+0.00%)
Sep 15, 2017 3.600 3.730 3.600 3.730 24,690 +0.13(+3.61%)
Sep 14, 2017 3.650 3.690 3.600 3.600 10,927 -0.04(-1.10%)
Sep 13, 2017 3.718 3.718 3.620 3.640 28,505 -0.06(-1.62%)
Sep 12, 2017 3.706 3.710 3.600 3.700 21,991 +0.01(+0.27%)
Sep 11, 2017 3.680 3.800 3.680 3.690 10,369 +0.01(+0.27%)
Sep 08, 2017 3.750 3.830 3.676 3.680 11,578 -0.03(-0.81%)
Sep 07, 2017 3.763 3.850 3.610 3.710 8,754 -0.04(-1.07%)
Sep 06, 2017 3.770 3.815 3.750 3.750 25,018 -0.02(-0.56%)
Sep 05, 2017 3.810 3.810 3.760 3.771 12,925 -0.03(-0.76%)
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.