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: 2:26 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 (%)
May 17, 2024 1.440 1.480 1.420 1.470 79,448 +0.02(+1.38%)
May 16, 2024 1.400 1.460 1.400 1.450 60,948 +0.02(+1.40%)
May 15, 2024 1.440 1.460 1.420 1.430 58,980 +0.01(+0.70%)
May 14, 2024 1.300 1.440 1.291 1.420 62,573 +0.08(+6.37%)
May 13, 2024 1.260 1.340 1.230 1.335 46,919 +0.05(+4.30%)
May 10, 2024 1.300 1.330 1.200 1.280 67,700 +0.02(+1.59%)
May 09, 2024 1.250 1.260 1.205 1.260 9,616 +0.01(+0.80%)
May 08, 2024 1.230 1.250 1.155 1.250 13,193 +0.01(+0.81%)
May 07, 2024 1.180 1.260 1.170 1.240 43,878 +0.11(+9.73%)
May 06, 2024 1.090 1.160 1.090 1.130 19,370 +0.04(+3.67%)
May 03, 2024 1.100 1.100 1.070 1.090 9,066 +0.01(+0.94%)
May 02, 2024 1.070 1.084 1.070 1.080 6,609 -0.00(-0.01%)
May 01, 2024 1.100 1.100 1.070 1.080 2,981 +0.01(+0.93%)
Apr 30, 2024 1.070 1.100 1.036 1.070 15,773 +0.00(+0.21%)
Apr 29, 2024 1.030 1.080 1.030 1.068 13,902 +0.05(+4.48%)
Apr 26, 2024 1.020 1.080 1.010 1.022 5,336 +0.01(+1.18%)
Apr 25, 2024 1.052 1.052 1.010 1.010 8,578 -0.03(-2.88%)
Apr 24, 2024 1.010 1.080 1.010 1.040 3,011 +0.01(+0.91%)
Apr 23, 2024 0.9900 1.080 0.9900 1.031 6,616 -0.06(-5.45%)
Apr 22, 2024 1.100 1.100 1.030 1.090 3,234 +0.06(+5.83%)
Apr 19, 2024 1.020 1.080 1.020 1.030 7,201 +0.01(+0.98%)
Apr 18, 2024 1.020 1.050 1.020 1.020 4,535 -0.02(-1.92%)
Apr 17, 2024 1.030 1.080 1.030 1.040 13,838 -0.05(-4.59%)
Apr 16, 2024 1.000 1.090 1.000 1.090 12,675 +0.06(+5.31%)
Apr 15, 2024 1.040 1.050 1.020 1.035 3,582 -0.05(-4.17%)
Apr 12, 2024 1.040 1.080 1.030 1.080 4,520 +0.03(+2.86%)
Apr 11, 2024 1.070 1.080 1.050 1.050 10,247 -0.02(-1.87%)
Apr 10, 2024 1.080 1.100 1.070 1.070 4,909 -0.02(-1.83%)
Apr 09, 2024 1.100 1.100 1.080 1.090 5,972 +0.01(+0.93%)
Apr 08, 2024 1.080 1.080 1.070 1.080 2,976 +0.01(+0.93%)
Apr 05, 2024 1.099 1.100 1.060 1.070 18,271 -0.01(-0.63%)
Apr 04, 2024 1.100 1.100 1.060 1.077 16,687 -0.01(-0.52%)
Apr 03, 2024 1.030 1.098 1.030 1.083 46,020 +0.05(+5.10%)
Apr 02, 2024 1.020 1.035 1.000 1.030 11,315 +0.03(+2.49%)
Apr 01, 2024 1.030 1.049 1.000 1.005 11,749 -0.02(-1.47%)
Mar 28, 2024 1.040 1.040 1.020 1.020 4,894 -0.03(-2.84%)
Mar 27, 2024 1.032 1.050 1.030 1.050 14,015 -0.00(-0.02%)
Mar 26, 2024 1.030 1.050 1.030 1.050 12,620 +0.02(+1.94%)
Mar 25, 2024 1.030 1.050 1.030 1.030 23,588 +0.00(+0.00%)
Mar 22, 2024 1.000 1.030 1.000 1.030 5,497 +0.03(+3.00%)
Mar 21, 2024 1.010 1.030 1.000 1.000 4,934 -0.03(-2.91%)
Mar 20, 2024 1.015 1.030 1.000 1.030 2,555 +0.03(+3.00%)
Mar 19, 2024 1.010 1.030 0.9946 1.000 14,670 -0.01(-0.99%)
Mar 18, 2024 1.010 1.020 0.9800 1.010 7,907 +0.02(+2.02%)
Mar 15, 2024 1.040 1.040 0.9900 0.9900 9,094 -0.05(-4.81%)
Mar 14, 2024 1.010 1.040 1.000 1.040 24,380 +0.04(+4.00%)
Mar 13, 2024 1.000 1.040 1.000 1.000 12,861 -0.02(-1.96%)
Mar 12, 2024 1.030 1.050 0.9800 1.020 429,402 -0.04(-3.77%)
Mar 11, 2024 1.070 1.070 1.060 1.060 3,876 +0.01(+0.95%)
Mar 08, 2024 1.050 1.070 1.045 1.050 17,212 +0.01(+0.96%)
Mar 07, 2024 1.040 1.058 1.040 1.040 11,420 +0.00(+0.00%)
Mar 06, 2024 1.020 1.055 1.010 1.040 19,815 +0.00(+0.00%)
Mar 05, 2024 1.040 1.060 1.024 1.040 21,471 -0.02(-1.89%)
Mar 04, 2024 1.060 1.070 1.030 1.060 23,895 -0.01(-0.93%)
Mar 01, 2024 1.020 1.079 1.020 1.070 9,628 +0.02(+1.90%)
Feb 29, 2024 1.060 1.085 1.033 1.050 5,130 +0.02(+1.76%)
Feb 28, 2024 1.070 1.099 1.020 1.032 32,674 +0.01(+1.16%)
Feb 27, 2024 1.040 1.070 1.010 1.020 10,560 -0.05(-4.67%)
Feb 26, 2024 1.095 1.095 1.049 1.070 11,599 +0.01(+0.94%)
Feb 23, 2024 1.090 1.090 1.060 1.060 11,255 +0.00(+0.00%)
Feb 22, 2024 1.100 1.100 1.040 1.060 8,000 +0.01(+0.95%)
Feb 21, 2024 1.077 1.109 1.050 1.050 14,148 -0.02(-1.87%)
Feb 20, 2024 1.080 1.120 1.070 1.070 14,614 -0.03(-2.73%)
Feb 16, 2024 1.100 1.100 1.080 1.100 5,333 +0.01(+0.92%)
Feb 15, 2024 1.100 1.100 1.080 1.090 4,531 +0.00(+0.00%)
Feb 14, 2024 1.110 1.120 1.080 1.090 13,438 +0.01(+0.93%)
Feb 13, 2024 1.078 1.122 1.070 1.080 4,618 +0.01(+0.93%)
Feb 12, 2024 1.060 1.123 1.060 1.070 13,011 -0.01(-0.93%)
Feb 09, 2024 1.120 1.120 1.070 1.080 18,920 -0.03(-3.05%)
Feb 08, 2024 1.100 1.130 1.090 1.114 9,824 +0.02(+2.20%)
Feb 07, 2024 1.090 1.120 1.090 1.090 18,520 +0.00(+0.00%)
Feb 06, 2024 1.090 1.100 1.090 1.090 11,476 -0.00(-0.46%)
Feb 05, 2024 1.110 1.110 1.080 1.095 9,492 +0.01(+1.39%)
Feb 02, 2024 1.120 1.130 1.080 1.080 11,743 -0.04(-3.57%)
Feb 01, 2024 1.140 1.140 1.120 1.120 12,081 +0.00(+0.00%)
Jan 31, 2024 1.130 1.148 1.120 1.120 4,434 -0.01(-0.88%)
Jan 30, 2024 1.140 1.141 1.130 1.130 11,173 +0.00(+0.00%)
Jan 29, 2024 1.120 1.140 1.120 1.130 10,944 -0.01(-0.88%)
Jan 26, 2024 1.160 1.180 1.120 1.140 11,207 -0.04(-3.39%)
Jan 25, 2024 1.130 1.180 1.120 1.180 12,673 +0.06(+5.36%)
Jan 24, 2024 1.120 1.148 1.120 1.120 17,202 +0.00(+0.00%)
Jan 23, 2024 1.120 1.140 1.120 1.120 10,160 +0.00(+0.00%)
Jan 22, 2024 1.120 1.144 1.120 1.120 4,783 -0.00(-0.20%)
Jan 19, 2024 1.130 1.147 1.102 1.122 4,964 +0.02(+2.12%)
Jan 18, 2024 1.095 1.130 1.089 1.099 3,970 +0.00(+0.09%)
Jan 17, 2024 1.120 1.150 1.088 1.098 15,588 -0.04(-3.20%)
Jan 16, 2024 1.110 1.150 1.110 1.134 5,825 +0.00(+0.38%)
Jan 12, 2024 1.150 1.150 1.100 1.130 22,121 -0.02(-1.74%)
Jan 11, 2024 1.150 1.193 1.143 1.150 10,961 -0.05(-3.87%)
Jan 10, 2024 1.181 1.200 1.161 1.196 13,218 +0.02(+1.38%)
Jan 09, 2024 1.165 1.180 1.157 1.180 6,334 +0.02(+1.72%)
Jan 08, 2024 1.140 1.170 1.141 1.160 6,221 +0.00(+0.09%)
Jan 05, 2024 1.125 1.160 1.125 1.159 2,770 +0.03(+2.57%)
Jan 04, 2024 1.160 1.165 1.100 1.130 11,575 -0.03(-2.16%)
Jan 03, 2024 1.180 1.180 1.155 1.155 22,691 -0.01(-1.28%)
Jan 02, 2024 1.170 1.219 1.170 1.170 7,804 +0.01(+0.86%)
Dec 29, 2023 1.170 1.198 1.160 1.160 53,565 -0.02(-1.69%)
Dec 28, 2023 1.190 1.201 1.160 1.180 32,066 -0.01(-0.84%)
Dec 27, 2023 1.180 1.216 1.180 1.190 16,479 +0.00(+0.00%)
Dec 26, 2023 1.200 1.221 1.171 1.190 18,975 -0.01(-0.42%)
Dec 22, 2023 1.160 1.195 1.160 1.195 10,925 +0.01(+1.04%)
Dec 21, 2023 1.150 1.200 1.150 1.183 4,773 +0.01(+0.66%)
Dec 20, 2023 1.140 1.200 1.140 1.175 11,871 +0.01(+0.58%)
Dec 19, 2023 1.190 1.200 1.132 1.168 15,109 -0.00(-0.15%)
Dec 18, 2023 1.180 1.199 1.161 1.170 7,480 -0.01(-0.85%)
Dec 15, 2023 1.160 1.200 1.160 1.180 13,114 -0.00(-0.02%)
Dec 14, 2023 1.250 1.250 1.160 1.180 14,811 +0.02(+1.74%)
Dec 13, 2023 1.260 1.260 1.140 1.160 22,540 +0.01(+0.87%)
Dec 12, 2023 1.150 1.179 1.140 1.150 21,249 -0.04(-3.35%)
Dec 11, 2023 1.230 1.230 1.180 1.190 7,066 -0.04(-3.26%)
Dec 08, 2023 1.240 1.250 1.230 1.230 7,004 +0.07(+5.95%)
Dec 07, 2023 1.110 1.190 1.110 1.161 7,443 +0.02(+1.83%)
Dec 06, 2023 1.210 1.230 1.106 1.140 20,619 -0.08(-6.56%)
Dec 05, 2023 1.360 1.360 1.200 1.220 21,930 -0.16(-11.59%)
Dec 04, 2023 1.400 1.400 1.360 1.380 8,707 +0.00(+0.00%)
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.