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 )

1.530 +0.060 (+4.08%)
Streaming Delayed Price Updated: 2:58 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 (%)
Dec 30, 2022 1.940 1.940 1.920 1.930 17,480 +0.00(+0.00%)
Dec 29, 2022 1.920 1.940 1.920 1.930 10,147 +0.01(+0.52%)
Dec 28, 2022 1.920 1.930 1.920 1.920 21,655 +0.00(+0.00%)
Dec 27, 2022 1.920 1.940 1.920 1.920 13,096 -0.01(-0.73%)
Dec 23, 2022 1.938 1.960 1.920 1.934 15,506 -0.01(-0.43%)
Dec 22, 2022 1.920 1.980 1.920 1.942 13,011 -0.02(-0.89%)
Dec 21, 2022 1.990 2.020 1.960 1.960 22,612 -0.02(-1.01%)
Dec 20, 2022 1.980 2.000 1.980 1.980 17,384 +0.00(+0.00%)
Dec 19, 2022 2.030 2.030 1.980 1.980 13,449 -0.03(-1.49%)
Dec 16, 2022 2.000 2.015 2.000 2.010 10,170 +0.00(+0.00%)
Dec 15, 2022 2.050 2.050 2.000 2.010 5,588 -0.04(-1.95%)
Dec 14, 2022 2.010 2.068 2.010 2.050 9,345 -0.03(-1.44%)
Dec 13, 2022 2.050 2.100 2.046 2.080 8,189 +0.04(+1.96%)
Dec 12, 2022 2.060 2.090 2.040 2.040 12,281 -0.04(-1.92%)
Dec 09, 2022 2.090 2.090 2.070 2.080 6,240 -0.01(-0.48%)
Dec 08, 2022 2.070 2.099 2.070 2.090 2,154 +0.00(+0.00%)
Dec 07, 2022 2.070 2.100 2.070 2.090 4,773 -0.03(-1.42%)
Dec 06, 2022 2.090 2.120 2.090 2.120 15,228 +0.01(+0.47%)
Dec 05, 2022 2.100 2.200 2.075 2.110 39,376 -0.02(-0.94%)
Dec 02, 2022 2.030 2.130 2.010 2.130 42,191 +0.12(+5.97%)
Dec 01, 2022 2.000 2.040 1.990 2.010 6,883 -0.02(-0.99%)
Nov 30, 2022 1.970 2.048 1.970 2.030 14,479 +0.01(+0.50%)
Nov 29, 2022 2.003 2.020 1.979 2.020 10,445 +0.00(+0.00%)
Nov 28, 2022 2.000 2.022 1.950 2.020 6,619 +0.00(+0.00%)
Nov 25, 2022 1.950 2.070 1.950 2.020 10,417 +0.03(+1.50%)
Nov 23, 2022 1.930 2.090 1.920 1.990 29,651 +0.05(+2.58%)
Nov 22, 2022 1.940 1.990 1.940 1.940 4,103 -0.02(-1.02%)
Nov 21, 2022 1.980 2.020 1.930 1.960 25,240 -0.05(-2.49%)
Nov 18, 2022 2.020 2.055 1.930 2.010 12,084 +0.04(+1.97%)
Nov 17, 2022 1.960 2.030 1.924 1.971 12,020 +0.01(+0.57%)
Nov 16, 2022 1.970 1.974 1.890 1.960 13,720 -0.04(-2.00%)
Nov 15, 2022 2.010 2.040 2.000 2.000 13,027 +0.00(+0.00%)
Nov 14, 2022 1.950 2.050 1.930 2.000 14,318 +0.03(+1.52%)
Nov 11, 2022 1.820 2.035 1.820 1.970 40,184 +0.15(+8.24%)
Nov 10, 2022 1.760 1.820 1.750 1.820 10,075 +0.07(+4.00%)
Nov 09, 2022 1.820 1.820 1.750 1.750 23,718 -0.05(-2.78%)
Nov 08, 2022 1.770 1.910 1.770 1.800 10,791 +0.02(+1.19%)
Nov 07, 2022 1.810 1.820 1.779 1.779 20,110 -0.00(-0.07%)
Nov 04, 2022 1.800 1.860 1.771 1.780 48,904 -0.04(-2.19%)
Nov 03, 2022 1.820 1.848 1.810 1.820 23,784 -0.04(-2.15%)
Nov 02, 2022 1.890 1.900 1.840 1.860 24,473 -0.06(-3.28%)
Nov 01, 2022 1.950 1.950 1.880 1.923 44,779 -0.02(-0.87%)
Oct 31, 2022 1.970 1.980 1.920 1.940 16,179 -0.03(-1.52%)
Oct 28, 2022 2.010 2.020 1.900 1.970 70,406 -0.23(-10.45%)
Oct 27, 2022 2.200 2.275 2.020 2.200 38,800 -0.01(-0.45%)
Oct 26, 2022 2.201 2.250 2.200 2.210 2,879 +0.01(+0.45%)
Oct 25, 2022 2.060 2.200 2.060 2.200 17,134 +0.11(+5.26%)
Oct 24, 2022 2.090 2.118 2.075 2.090 2,560 -0.01(-0.48%)
Oct 21, 2022 2.120 2.150 2.078 2.100 5,911 +0.00(+0.00%)
Oct 20, 2022 2.150 2.150 2.060 2.100 3,052 -0.01(-0.47%)
Oct 19, 2022 2.060 2.120 2.060 2.110 5,705 +0.01(+0.48%)
Oct 18, 2022 2.030 2.180 2.030 2.100 16,381 +0.05(+2.44%)
Oct 17, 2022 2.020 2.055 2.009 2.050 13,115 +0.01(+0.49%)
Oct 14, 2022 2.131 2.131 2.000 2.040 2,110 +0.00(+0.00%)
Oct 13, 2022 2.030 2.100 1.980 2.040 5,481 +0.02(+0.99%)
Oct 12, 2022 2.050 2.045 2.000 2.020 11,768 -0.01(-0.49%)
Oct 11, 2022 2.110 2.140 2.020 2.030 16,599 -0.07(-3.33%)
Oct 10, 2022 2.190 2.190 2.100 2.100 3,218 -0.01(-0.47%)
Oct 07, 2022 2.180 2.193 2.110 2.110 7,153 -0.10(-4.52%)
Oct 06, 2022 2.200 2.235 2.196 2.210 2,472 -0.04(-1.78%)
Oct 05, 2022 2.288 2.288 2.210 2.250 2,568 +0.06(+2.74%)
Oct 04, 2022 2.170 2.250 2.160 2.190 8,035 +0.02(+0.92%)
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.