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 )

1.240 -0.040 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 2.360 2.460 2.345 2.425 12,555 +0.03(+1.38%)
Jan 30, 2023 2.410 2.457 2.340 2.392 8,091 -0.02(-0.74%)
Jan 27, 2023 2.400 2.448 2.378 2.410 4,670 -0.02(-0.82%)
Jan 26, 2023 2.390 2.454 2.390 2.430 9,795 +0.05(+2.10%)
Jan 25, 2023 2.450 2.450 2.380 2.380 6,319 -0.05(-2.06%)
Jan 24, 2023 2.425 2.450 2.425 2.430 6,050 +0.01(+0.41%)
Jan 23, 2023 2.370 2.420 2.340 2.420 7,984 +0.02(+0.83%)
Jan 20, 2023 2.370 2.400 2.350 2.400 10,690 +0.08(+3.45%)
Jan 19, 2023 2.335 2.335 2.320 2.320 1,723 -0.00(-0.08%)
Jan 18, 2023 2.400 2.400 2.320 2.322 18,371 -0.06(-2.45%)
Jan 17, 2023 2.420 2.420 2.346 2.380 26,445 -0.01(-0.62%)
Jan 13, 2023 2.224 2.420 2.224 2.395 11,222 +0.11(+4.62%)
Jan 12, 2023 2.330 2.340 2.250 2.289 16,556 -0.00(-0.03%)
Jan 11, 2023 2.092 2.379 2.092 2.290 61,377 +0.20(+9.57%)
Jan 10, 2023 2.020 2.100 2.011 2.090 11,030 +0.02(+0.97%)
Jan 09, 2023 2.020 2.070 2.020 2.070 5,849 +0.04(+1.97%)
Jan 06, 2023 2.040 2.055 2.010 2.030 7,127 -0.01(-0.59%)
Jan 05, 2023 2.043 2.050 2.038 2.042 2,415 -0.01(-0.63%)
Jan 04, 2023 1.970 2.090 1.940 2.055 8,605 +0.11(+5.38%)
Jan 03, 2023 1.940 1.950 1.934 1.950 6,489 +0.02(+1.04%)
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%)
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.