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 )

1.510 +0.040 (+2.72%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2023 1.440 1.470 1.360 1.440 27,619 +0.00(+0.00%)
Nov 29, 2023 1.460 1.460 1.350 1.440 42,341 +0.07(+5.11%)
Nov 28, 2023 1.320 1.375 1.320 1.370 24,674 +0.04(+3.01%)
Nov 27, 2023 1.310 1.390 1.310 1.330 39,566 +0.03(+1.92%)
Nov 24, 2023 1.145 1.360 1.145 1.305 22,474 +0.01(+1.16%)
Nov 22, 2023 1.290 1.360 1.250 1.290 89,871 +0.05(+4.03%)
Nov 21, 2023 1.220 1.250 1.200 1.240 26,287 +0.01(+0.81%)
Nov 20, 2023 1.200 1.240 1.190 1.230 47,495 +0.03(+2.50%)
Nov 17, 2023 1.150 1.230 1.140 1.200 27,687 +0.05(+4.35%)
Nov 16, 2023 1.100 1.150 1.085 1.150 33,290 +0.06(+5.50%)
Nov 15, 2023 1.070 1.090 1.070 1.090 13,116 +0.01(+0.93%)
Nov 14, 2023 1.040 1.100 1.040 1.080 11,718 +0.02(+1.89%)
Nov 13, 2023 1.050 1.080 1.031 1.060 10,193 -0.03(-2.75%)
Nov 10, 2023 1.110 1.110 1.060 1.090 13,487 -0.01(-0.91%)
Nov 09, 2023 1.040 1.120 1.040 1.100 18,561 +0.06(+5.77%)
Nov 08, 2023 1.065 1.065 1.030 1.040 12,711 -0.03(-2.80%)
Nov 07, 2023 1.000 1.100 0.9955 1.070 16,335 +0.06(+5.94%)
Nov 06, 2023 1.000 1.070 1.000 1.010 16,240 -0.01(-0.98%)
Nov 03, 2023 1.080 1.080 0.9652 1.020 16,454 -0.03(-2.86%)
Nov 02, 2023 1.000 1.050 0.9651 1.050 9,700 +0.08(+8.79%)
Nov 01, 2023 0.9755 0.9756 0.9650 0.9652 16,314 +0.00(+0.02%)
Oct 31, 2023 0.9750 0.9812 0.9515 0.9650 2,288 +0.02(+1.58%)
Oct 30, 2023 1.060 1.060 0.9365 0.9500 22,377 -0.09(-8.65%)
Oct 27, 2023 0.9005 1.050 0.9005 1.040 20,835 +0.11(+11.68%)
Oct 26, 2023 0.9700 0.9800 0.9312 0.9312 2,203 -0.03(-3.00%)
Oct 25, 2023 0.9100 1.020 0.9100 0.9600 10,719 +0.01(+1.05%)
Oct 24, 2023 1.000 1.050 0.9500 0.9500 3,487 -0.01(-1.09%)
Oct 23, 2023 0.9300 0.9850 0.9300 0.9605 2,071 +0.03(+3.61%)
Oct 20, 2023 0.9600 1.000 0.9100 0.9270 13,343 -0.07(-7.29%)
Oct 19, 2023 0.9800 1.010 0.9521 0.9999 5,754 -0.00(-0.46%)
Oct 18, 2023 1.070 1.075 0.9501 1.004 9,590 -0.01(-0.54%)
Oct 17, 2023 0.9800 1.084 0.9800 1.010 11,516 -0.03(-2.88%)
Oct 16, 2023 0.9700 1.060 0.9700 1.040 13,967 +0.00(+0.00%)
Oct 13, 2023 1.050 1.050 1.000 1.040 7,763 -0.02(-1.89%)
Oct 12, 2023 1.070 1.100 1.040 1.060 2,887 +0.01(+0.95%)
Oct 11, 2023 1.090 1.091 1.044 1.050 4,838 -0.00(-0.01%)
Oct 10, 2023 1.040 1.150 1.040 1.050 11,943 -0.02(-2.32%)
Oct 09, 2023 1.060 1.080 1.030 1.075 10,961 -0.01(-0.46%)
Oct 06, 2023 1.059 1.190 1.059 1.080 4,011 +0.01(+0.93%)
Oct 05, 2023 1.090 1.120 1.070 1.070 2,309 -0.06(-5.31%)
Oct 04, 2023 1.120 1.130 1.120 1.130 1,718 -0.03(-2.59%)
Oct 03, 2023 1.200 1.230 1.050 1.160 32,876 +0.01(+0.87%)
Oct 02, 2023 1.170 1.190 1.100 1.150 3,713 +0.01(+0.88%)
Sep 29, 2023 1.120 1.150 1.100 1.140 3,309 +0.02(+1.79%)
Sep 28, 2023 1.100 1.210 1.100 1.120 5,547 +0.01(+0.90%)
Sep 27, 2023 1.110 1.140 1.090 1.110 5,969 +0.01(+0.91%)
Sep 26, 2023 1.110 1.170 1.079 1.100 14,526 -0.03(-2.65%)
Sep 25, 2023 1.140 1.130 1.127 1.130 6,943 -0.05(-4.24%)
Sep 22, 2023 1.180 1.198 1.170 1.180 1,685 -0.02(-1.66%)
Sep 21, 2023 1.170 1.238 1.032 1.200 18,906 -0.01(-0.83%)
Sep 20, 2023 1.150 1.300 1.030 1.210 466,414 +0.01(+1.26%)
Sep 19, 2023 1.190 1.200 1.190 1.195 5,778 -0.00(-0.42%)
Sep 18, 2023 1.240 1.260 1.195 1.200 8,261 -0.02(-1.64%)
Sep 15, 2023 1.250 1.250 1.220 1.220 11,055 -0.01(-0.81%)
Sep 14, 2023 1.240 1.256 1.230 1.230 4,452 +0.00(+0.00%)
Sep 13, 2023 1.250 1.250 1.230 1.230 7,412 -0.02(-1.60%)
Sep 12, 2023 1.260 1.270 1.240 1.250 9,209 -0.01(-0.79%)
Sep 11, 2023 1.240 1.290 1.240 1.260 9,607 +0.02(+1.61%)
Sep 08, 2023 1.280 1.294 1.240 1.240 6,708 +0.00(+0.00%)
Sep 07, 2023 1.280 1.288 1.240 1.240 7,636 -0.02(-1.59%)
Sep 06, 2023 1.270 1.280 1.260 1.260 13,661 -0.00(-0.40%)
Sep 05, 2023 1.260 1.265 1.265 1.265 1,571 +0.00(+0.40%)
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.