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 (%)
Apr 30, 2009 2.220 2.400 2.200 2.380 978 +0.02(+0.85%)
Apr 29, 2009 2.300 2.440 2.300 2.360 4,780 +0.04(+1.72%)
Apr 27, 2009 2.030 2.320 2.320 2.320 1,800 +0.04(+1.75%)
Apr 24, 2009 2.070 2.280 2.070 2.280 1,800 -0.07(-2.82%)
Apr 23, 2009 2.350 2.350 2.030 2.346 5,175 -0.01(-0.28%)
Apr 22, 2009 2.330 2.360 2.030 2.353 25,456 +0.11(+5.04%)
Apr 21, 2009 1.972 2.340 1.972 2.240 11,300 +0.43(+23.75%)
Apr 20, 2009 2.460 2.460 1.810 1.810 2,120 -0.62(-25.51%)
Apr 17, 2009 2.010 2.430 2.010 2.430 200 +0.06(+2.53%)
Apr 16, 2009 2.240 2.370 2.230 2.370 2,020 +0.12(+5.33%)
Apr 15, 2009 2.200 2.250 2.200 2.250 445 +0.15(+7.14%)
Apr 14, 2009 2.220 2.220 2.100 2.100 3,300 +0.01(+0.48%)
Apr 13, 2009 2.050 2.090 1.860 2.090 12,937 -0.20(-8.79%)
Apr 09, 2009 2.310 2.310 2.130 2.291 700 -0.08(-3.32%)
Apr 08, 2009 2.530 2.420 2.320 2.370 5,596 -0.33(-12.09%)
Apr 07, 2009 2.530 2.970 2.320 2.696 1,504 -0.27(-9.23%)
Apr 06, 2009 2.970 2.970 2.700 2.970 1,000 +0.00(+0.08%)
Apr 03, 2009 3.000 3.000 2.800 2.968 400 -0.17(-5.49%)
Apr 02, 2009 3.020 3.300 2.911 3.140 3,050 -0.06(-1.87%)
Apr 01, 2009 3.200 3.200 2.770 3.200 2,004 -0.10(-3.03%)
Mar 31, 2009 3.480 3.480 2.791 3.300 4,638 +0.06(+1.85%)
Mar 30, 2009 3.000 3.240 3.000 3.240 3,268 +0.31(+10.58%)
Mar 26, 2009 2.920 2.990 2.690 2.930 3,797 +0.28(+10.57%)
Mar 25, 2009 2.470 2.850 2.400 2.650 8,828 -0.34(-11.37%)
Mar 24, 2009 1.800 2.990 1.800 2.990 5,255 +1.15(+62.49%)
Mar 23, 2009 1.840 1.840 1.840 1.840 500 +0.13(+7.60%)
Mar 20, 2009 1.940 1.940 1.710 1.710 401 -0.27(-13.63%)
Mar 19, 2009 1.799 1.980 1.795 1.980 1,810 +0.26(+15.12%)
Mar 18, 2009 1.740 1.740 1.720 1.720 922 +0.07(+4.24%)
Mar 17, 2009 1.420 1.655 1.420 1.650 2,304 +0.05(+3.13%)
Mar 16, 2009 1.600 1.600 1.530 1.600 2,410 -0.04(-2.44%)
Mar 13, 2009 1.320 1.640 1.320 1.640 1,450 -0.02(-1.21%)
Mar 12, 2009 1.660 1.766 1.660 1.660 1,000 +0.00(+0.00%)
Mar 11, 2009 1.680 1.680 1.660 1.660 2,400 +0.05(+3.11%)
Mar 10, 2009 1.720 1.880 1.610 1.610 1,150 -0.14(-8.00%)
Mar 09, 2009 2.010 2.010 1.710 1.750 1,295 -0.42(-19.21%)
Mar 06, 2009 2.100 2.250 1.860 2.166 3,395 -0.33(-13.22%)
Mar 05, 2009 2.080 2.546 2.000 2.496 1,100 -0.06(-2.50%)
Mar 04, 2009 2.346 2.560 2.025 2.560 1,050 +0.39(+17.97%)
Mar 02, 2009 2.000 2.306 1.850 2.170 10,800 +0.17(+8.50%)
Feb 27, 2009 1.750 2.600 1.750 2.000 7,610 +0.28(+16.28%)
Feb 26, 2009 1.670 1.720 1.660 1.720 4,529 +0.11(+6.83%)
Feb 25, 2009 1.700 1.720 1.560 1.610 6,429 -0.12(-6.94%)
Feb 24, 2009 1.710 1.930 1.700 1.730 4,289 -0.23(-11.73%)
Feb 23, 2009 2.640 2.640 1.660 1.960 4,805 -0.39(-16.60%)
Feb 20, 2009 2.474 2.480 2.350 2.350 2,200 -0.12(-4.84%)
Feb 19, 2009 3.430 3.430 2.385 2.470 24,500 -0.98(-28.41%)
Feb 18, 2009 3.010 3.450 2.780 3.450 1,300 +0.18(+5.63%)
Feb 17, 2009 3.150 3.266 3.150 3.266 300 -0.23(-6.69%)
Feb 13, 2009 3.500 3.500 3.500 3.500 100 +0.01(+0.29%)
Feb 12, 2009 3.400 3.490 3.400 3.490 250 +0.03(+0.98%)
Feb 11, 2009 3.250 3.456 3.250 3.456 400 +0.16(+4.73%)
Feb 10, 2009 3.160 3.306 3.140 3.300 1,600 +0.34(+11.49%)
Feb 09, 2009 2.450 3.790 2.450 2.960 5,407 -0.31(-9.48%)
Feb 06, 2009 3.510 3.510 3.184 3.270 2,820 -0.20(-5.65%)
Feb 05, 2009 3.506 3.540 3.466 3.466 2,794 +0.17(+5.03%)
Feb 04, 2009 3.206 3.316 3.206 3.300 1,289 +0.22(+7.14%)
Feb 03, 2009 3.330 3.342 3.080 3.080 580 -0.07(-2.22%)
Feb 02, 2009 2.990 3.150 2.990 3.150 2,000 +0.14(+4.65%)
Jan 30, 2009 2.850 3.010 2.850 3.010 3,200 +0.22(+7.89%)
Jan 29, 2009 2.370 2.790 2.370 2.790 600 -0.05(-1.76%)
Jan 28, 2009 2.334 2.840 2.334 2.840 2,400 +0.04(+1.42%)
Jan 27, 2009 2.330 2.800 2.300 2.800 29,276 -0.03(-1.06%)
Jan 26, 2009 2.490 2.950 2.480 2.830 4,264 +0.33(+13.20%)
Jan 23, 2009 2.140 2.500 2.140 2.500 1,400 +0.12(+5.04%)
Jan 22, 2009 2.150 2.390 2.140 2.380 17,884 -0.12(-4.80%)
Jan 21, 2009 2.140 2.990 2.140 2.500 900 +0.03(+1.21%)
Jan 20, 2009 2.476 2.476 2.470 2.470 1,100 +0.02(+0.82%)
Jan 16, 2009 2.240 2.556 2.140 2.450 2,600 -0.14(-5.41%)
Jan 15, 2009 2.120 2.590 2.114 2.590 3,436 +0.00(+0.00%)
Jan 14, 2009 2.310 2.590 2.310 2.590 540 -0.05(-1.89%)
Jan 13, 2009 2.380 2.640 2.380 2.640 2,000 +0.12(+4.76%)
Jan 09, 2009 2.520 2.520 2.520 2.520 0 +0.18(+7.70%)
Jan 08, 2009 2.360 2.596 2.120 2.340 3,118 -0.30(-11.37%)
Jan 07, 2009 2.220 2.640 2.220 2.640 4,120 +0.03(+1.23%)
Jan 06, 2009 2.390 2.650 2.110 2.608 7,375 +0.23(+9.57%)
Jan 05, 2009 2.010 2.400 2.010 2.380 9,476 +0.40(+20.21%)
Jan 02, 2009 1.970 1.980 1.970 1.980 1,400 +0.14(+7.60%)
Dec 31, 2008 1.840 1.970 1.710 1.840 18,193 -0.09(-4.47%)
Dec 30, 2008 1.830 2.000 1.650 1.926 17,797 +0.08(+4.42%)
Dec 29, 2008 1.859 2.010 1.830 1.844 1,540 -0.26(-12.17%)
Dec 26, 2008 1.830 2.100 1.830 2.100 21,096 +0.15(+7.69%)
Dec 24, 2008 1.700 1.950 1.720 1.950 4,881 +0.13(+7.15%)
Dec 23, 2008 1.762 2.190 1.610 1.820 7,886 +0.13(+7.69%)
Dec 22, 2008 2.010 2.020 1.690 1.690 3,429 -0.33(-16.34%)
Dec 19, 2008 2.030 2.160 2.020 2.020 5,868 -0.38(-15.83%)
Dec 18, 2008 2.070 2.400 2.050 2.400 1,000 +0.06(+2.57%)
Dec 17, 2008 2.225 2.450 2.026 2.340 3,734 -0.26(-10.00%)
Dec 16, 2008 2.240 2.640 2.190 2.600 2,327 -0.05(-1.89%)
Dec 15, 2008 2.060 2.740 2.060 2.650 2,119 -0.01(-0.37%)
Dec 12, 2008 2.750 2.750 2.500 2.660 3,050 -0.08(-2.92%)
Dec 11, 2008 2.240 2.740 2.200 2.740 28,303 +0.20(+7.87%)
Dec 10, 2008 2.250 2.540 2.030 2.540 920 +0.35(+15.98%)
Dec 09, 2008 2.200 2.410 2.150 2.190 7,872 -0.00(-0.07%)
Dec 08, 2008 2.610 2.620 2.192 2.192 3,200 -0.79(-26.46%)
Dec 04, 2008 2.040 2.980 2.040 2.980 1,500 +0.49(+19.68%)
Dec 03, 2008 2.490 2.490 2.300 2.490 500 -0.30(-10.75%)
Dec 02, 2008 2.790 2.790 2.790 2.790 1,902 +0.41(+17.23%)
Dec 01, 2008 2.380 2.380 2.380 2.380 225 -0.57(-19.32%)
Nov 26, 2008 2.190 2.950 2.950 2.950 3,300 -0.45(-13.24%)
Nov 25, 2008 2.010 3.400 2.010 3.400 5,114 +0.80(+30.77%)
Nov 24, 2008 2.600 2.650 2.570 2.600 3,902 -0.20(-7.14%)
Nov 21, 2008 2.760 2.850 1.900 2.800 5,700 -0.39(-12.23%)
Nov 20, 2008 2.090 3.190 2.090 3.190 1,300 +0.00(+0.00%)
Nov 19, 2008 3.400 3.400 2.150 3.190 550 +0.29(+10.00%)
Nov 18, 2008 2.610 2.950 2.450 2.900 2,147 -0.48(-14.20%)
Nov 17, 2008 2.300 3.380 1.760 3.380 4,534 +0.08(+2.42%)
Nov 14, 2008 2.750 3.300 2.750 3.300 325 -0.09(-2.66%)
Nov 13, 2008 2.660 3.390 2.660 3.390 1,104 +0.74(+27.92%)
Nov 12, 2008 2.990 2.990 2.650 2.650 200 -0.74(-21.83%)
Nov 11, 2008 3.470 3.470 3.170 3.390 1,602 -0.12(-3.42%)
Nov 10, 2008 3.551 3.600 3.510 3.510 6,097 -0.49(-12.25%)
Nov 07, 2008 4.000 4.000 4.000 4.000 100 +0.44(+12.52%)
Nov 06, 2008 4.020 4.020 3.555 3.555 1,400 -0.85(-19.20%)
Nov 05, 2008 4.555 4.555 3.810 4.400 625 -0.08(-1.79%)
Nov 03, 2008 4.590 4.480 4.480 4.480 400 -0.02(-0.44%)
Oct 31, 2008 2.850 4.500 2.850 4.500 5,408 +0.50(+12.50%)
Oct 30, 2008 5.020 5.020 3.500 4.000 3,352 +0.00(+0.00%)
Oct 29, 2008 5.020 5.020 4.000 4.000 2,851 -0.86(-17.70%)
Oct 28, 2008 4.250 4.860 4.250 4.860 600 +0.06(+1.25%)
Oct 27, 2008 7.250 7.250 0.5000 4.800 12,164 -2.70(-36.00%)
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.