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 )

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 12:26 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 (%)
Jan 31, 2019 2.031 2.031 1.860 1.900 22,762 -0.10(-5.00%)
Jan 30, 2019 1.990 2.029 1.970 2.000 897 -0.03(-1.25%)
Jan 29, 2019 2.000 2.050 1.936 2.025 4,371 +0.03(+1.27%)
Jan 28, 2019 1.850 2.050 1.850 2.000 25,575 +0.09(+4.71%)
Jan 25, 2019 1.990 1.990 1.810 1.910 4,500 -0.05(-2.50%)
Jan 24, 2019 1.960 1.960 1.959 1.959 340 -0.04(-2.05%)
Jan 23, 2019 1.930 2.000 1.930 2.000 7,965 +0.09(+4.71%)
Jan 22, 2019 2.050 2.050 1.809 1.910 13,585 -0.14(-6.83%)
Jan 18, 2019 1.990 2.050 1.940 2.050 7,400 +0.02(+0.99%)
Jan 17, 2019 2.000 2.030 2.000 2.030 10,446 +0.09(+4.64%)
Jan 16, 2019 2.030 2.030 1.940 1.940 2,013 -0.11(-5.37%)
Jan 15, 2019 2.030 2.065 1.920 2.050 4,188 +0.05(+2.50%)
Jan 14, 2019 2.160 2.180 2.000 2.000 3,679 -0.15(-6.98%)
Jan 11, 2019 2.070 2.150 2.020 2.150 5,700 +0.04(+1.90%)
Jan 10, 2019 2.060 2.110 2.040 2.110 1,613 +0.06(+2.89%)
Jan 09, 2019 2.000 2.060 1.871 2.051 9,036 +0.02(+1.02%)
Jan 08, 2019 1.800 2.050 1.620 2.030 24,285 +0.15(+7.98%)
Jan 07, 2019 1.554 1.940 1.554 1.880 13,468 +0.27(+16.77%)
Jan 04, 2019 1.580 1.610 1.580 1.610 24,300 +0.06(+3.87%)
Jan 03, 2019 1.463 1.550 1.463 1.550 3,421 -0.03(-1.90%)
Jan 02, 2019 1.580 1.630 1.460 1.580 3,817 +0.08(+5.33%)
Dec 31, 2018 1.440 1.665 1.440 1.500 24,900 +0.05(+3.45%)
Dec 28, 2018 1.400 1.560 1.400 1.450 13,800 +0.05(+3.57%)
Dec 27, 2018 1.380 1.580 1.350 1.400 9,605 -0.15(-9.68%)
Dec 26, 2018 1.420 1.730 1.420 1.550 8,336 +0.07(+4.73%)
Dec 24, 2018 1.450 1.680 1.355 1.480 18,700 +0.03(+2.07%)
Dec 21, 2018 1.680 1.930 1.410 1.450 25,900 -0.25(-14.71%)
Dec 20, 2018 1.700 1.700 1.700 1.700 168 -0.24(-12.46%)
Dec 19, 2018 1.650 1.942 1.650 1.942 341 +0.02(+1.14%)
Dec 18, 2018 1.820 1.920 1.820 1.920 411 +0.01(+0.52%)
Dec 17, 2018 1.932 1.940 1.674 1.910 12,429 +0.17(+9.77%)
Dec 14, 2018 1.760 1.920 1.580 1.740 8,600 -0.01(-0.57%)
Dec 13, 2018 1.770 1.771 1.750 1.750 23,566 +0.00(+0.00%)
Dec 12, 2018 1.780 1.799 1.750 1.750 13,484 -0.01(-0.57%)
Dec 11, 2018 1.760 1.780 1.760 1.760 1,734 +0.00(+0.00%)
Dec 10, 2018 1.750 1.796 1.750 1.760 10,084 +0.00(+0.00%)
Dec 07, 2018 1.760 1.790 1.760 1.760 5,400 +0.00(+0.00%)
Dec 06, 2018 1.800 1.824 1.750 1.760 22,670 -0.15(-7.85%)
Dec 04, 2018 1.830 1.910 1.750 1.910 4,600 +0.06(+3.24%)
Dec 03, 2018 1.840 1.850 1.750 1.850 9,268 +0.00(+0.00%)
Nov 30, 2018 1.870 1.930 1.750 1.850 10,000 -0.02(-1.12%)
Nov 29, 2018 1.800 1.930 1.720 1.871 12,729 +0.06(+3.36%)
Nov 28, 2018 1.810 1.840 1.770 1.810 8,034 -0.04(-2.16%)
Nov 27, 2018 1.910 1.910 1.850 1.850 416 +0.09(+5.11%)
Nov 26, 2018 1.860 1.860 1.760 1.760 14,591 -0.14(-7.37%)
Nov 23, 2018 1.850 1.900 1.850 1.900 600 +0.00(+0.00%)
Nov 21, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 20, 2018 1.799 1.964 1.799 1.900 5,264 -0.01(-0.52%)
Nov 19, 2018 1.940 2.000 1.840 1.910 5,766 -0.08(-4.02%)
Nov 16, 2018 1.860 2.020 1.850 1.990 4,100 +0.13(+6.99%)
Nov 15, 2018 1.920 1.920 1.860 1.860 2,452 -0.09(-4.62%)
Nov 14, 2018 2.060 2.060 1.950 1.950 5,356 -0.11(-5.34%)
Nov 13, 2018 1.900 2.060 1.900 2.060 985 +0.13(+6.74%)
Nov 12, 2018 1.930 1.930 1.930 1.930 251 -0.01(-0.26%)
Nov 09, 2018 1.988 1.990 1.920 1.935 14,700 -0.14(-6.60%)
Nov 08, 2018 1.970 2.072 1.950 2.072 9,645 +0.01(+0.41%)
Nov 07, 2018 1.819 2.137 1.819 2.063 8,410 +0.19(+10.30%)
Nov 06, 2018 1.812 1.890 1.800 1.871 42,692 +0.17(+10.04%)
Nov 05, 2018 1.750 1.750 1.680 1.700 11,584 -0.05(-2.86%)
Nov 02, 2018 1.670 1.830 1.670 1.750 9,000 +0.02(+1.17%)
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.