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 )

1.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2019 2.370 2.372 2.300 2.320 8,900 +0.01(+0.43%)
Aug 29, 2019 2.300 2.379 2.300 2.310 6,054 -0.02(-1.03%)
Aug 28, 2019 2.312 2.400 2.220 2.334 5,827 +0.03(+1.21%)
Aug 27, 2019 2.280 2.356 2.280 2.306 11,069 +0.01(+0.26%)
Aug 26, 2019 2.362 2.389 2.300 2.300 10,003 -0.07(-2.86%)
Aug 23, 2019 2.320 2.368 2.300 2.368 2,100 -0.01(-0.52%)
Aug 22, 2019 2.350 2.390 2.350 2.380 10,162 +0.05(+2.29%)
Aug 21, 2019 2.350 2.350 2.325 2.327 7,803 -0.04(-1.61%)
Aug 20, 2019 2.360 2.365 2.360 2.365 801 +0.00(+0.20%)
Aug 19, 2019 2.320 2.400 2.320 2.360 10,484 -0.06(-2.48%)
Aug 16, 2019 2.420 2.420 2.420 2.420 100 -0.01(-0.41%)
Aug 15, 2019 2.330 2.430 2.320 2.430 4,340 +0.00(+0.07%)
Aug 14, 2019 2.364 2.458 2.312 2.428 2,029 -0.02(-0.88%)
Aug 13, 2019 2.400 2.480 2.280 2.450 4,926 -0.03(-1.21%)
Aug 12, 2019 2.490 2.500 2.404 2.480 9,867 -0.01(-0.40%)
Aug 09, 2019 2.500 2.500 2.320 2.490 7,000 +0.02(+0.81%)
Aug 08, 2019 2.570 2.570 2.470 2.470 1,431 -0.05(-1.94%)
Aug 07, 2019 2.590 2.590 2.382 2.519 4,227 -0.02(-0.83%)
Aug 06, 2019 2.460 2.540 2.460 2.540 2,023 +0.12(+4.96%)
Aug 05, 2019 2.650 2.650 2.400 2.420 34,016 -0.19(-7.19%)
Aug 02, 2019 2.580 2.671 2.450 2.608 22,200 +0.03(+1.07%)
Aug 01, 2019 2.590 2.688 2.580 2.580 31,176 -0.08(-3.01%)
Jul 31, 2019 2.700 2.775 2.610 2.660 22,437 -0.06(-2.21%)
Jul 30, 2019 2.740 2.760 2.680 2.720 40,660 +0.07(+2.64%)
Jul 29, 2019 2.740 2.740 2.570 2.650 79,118 +0.09(+3.52%)
Jul 26, 2019 2.500 2.800 2.500 2.560 63,700 +0.19(+8.02%)
Jul 25, 2019 2.374 2.403 2.370 2.370 18,292 -0.03(-1.25%)
Jul 24, 2019 2.450 2.450 2.374 2.400 2,788 +0.00(+0.00%)
Jul 23, 2019 2.439 2.439 2.395 2.400 12,353 +0.12(+5.26%)
Jul 22, 2019 2.294 2.510 2.241 2.280 54,716 -0.03(-1.14%)
Jul 19, 2019 2.296 2.361 2.234 2.306 5,700 +0.10(+4.36%)
Jul 18, 2019 2.278 2.319 2.100 2.210 19,266 -0.07(-3.00%)
Jul 17, 2019 2.220 2.278 2.200 2.278 6,369 -0.02(-0.94%)
Jul 16, 2019 2.290 2.315 2.191 2.300 6,837 -0.03(-1.29%)
Jul 15, 2019 2.330 2.330 2.330 15 +0.00(+0.00%)
Jul 12, 2019 2.320 2.330 2.310 2.330 1,200 +0.14(+6.35%)
Jul 11, 2019 2.320 2.320 2.191 2.191 1,624 -0.13(-5.53%)
Jul 10, 2019 2.241 2.360 2.217 2.319 5,887 +0.11(+4.89%)
Jul 09, 2019 2.285 2.338 2.189 2.211 4,479 -0.02(-0.85%)
Jul 08, 2019 2.181 2.356 2.171 2.230 4,165 -0.11(-4.53%)
Jul 05, 2019 2.336 2.336 2.336 107 +0.00(+0.00%)
Jul 03, 2019 2.327 2.336 2.327 2.336 200 -0.05(-2.26%)
Jul 02, 2019 2.261 2.390 2.205 2.390 731 +0.07(+2.93%)
Jul 01, 2019 2.270 2.331 2.227 2.322 10,457 +0.05(+2.29%)
Jun 28, 2019 2.251 2.370 2.251 2.270 4,500 +0.12(+5.58%)
Jun 27, 2019 2.270 2.305 1.880 2.150 29,344 -0.13(-5.70%)
Jun 26, 2019 2.230 2.280 2.230 2.280 12,913 +0.05(+2.17%)
Jun 25, 2019 2.270 2.278 2.230 2.232 5,669 -0.04(-1.70%)
Jun 24, 2019 2.270 2.270 2.270 2.270 210 +0.00(+0.00%)
Jun 21, 2019 2.270 2.330 2.270 2.270 2,900 -0.07(-2.93%)
Jun 20, 2019 2.350 2.350 2.339 2.339 397 +0.03(+1.24%)
Jun 19, 2019 2.470 2.470 2.270 2.310 15,903 +0.02(+0.87%)
Jun 18, 2019 2.430 2.430 2.290 2.290 1,093 +0.00(+0.00%)
Jun 17, 2019 2.470 2.470 2.260 2.290 4,997 -0.16(-6.53%)
Jun 14, 2019 2.250 2.500 2.250 2.450 25,600 +0.16(+6.92%)
Jun 13, 2019 2.332 2.419 2.291 2.291 956 -0.20(-7.88%)
Jun 12, 2019 2.243 2.487 2.243 2.487 1,465 +0.04(+1.53%)
Jun 11, 2019 2.250 2.450 2.241 2.450 2,679 +0.14(+6.06%)
Jun 10, 2019 2.349 2.381 2.192 2.310 1,390 -0.02(-0.86%)
Jun 07, 2019 2.380 2.439 2.330 2.330 1,900 -0.06(-2.51%)
Jun 06, 2019 2.370 2.390 2.320 2.390 3,584 -0.02(-0.76%)
Jun 05, 2019 2.310 2.503 2.310 2.408 12,966 +0.09(+3.81%)
Jun 04, 2019 2.550 2.550 2.320 2.320 4,157 -0.23(-9.02%)
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.