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 )

1.485 +0.015 (+1.02%)
Streaming Delayed Price Updated: 11:43 AM 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 29, 2011 2.140 2.150 2.080 2.140 6,135 +0.02(+0.94%)
Apr 28, 2011 2.080 2.120 2.000 2.120 7,882 +0.02(+0.95%)
Apr 27, 2011 1.950 2.100 1.950 2.100 12,275 +0.03(+1.50%)
Apr 26, 2011 2.070 2.070 1.950 2.069 6,381 +0.08(+3.93%)
Apr 25, 2011 2.000 2.080 1.991 1.991 2,876 -0.08(-3.83%)
Apr 21, 2011 1.900 2.070 1.900 2.070 6,743 +0.12(+6.15%)
Apr 20, 2011 2.070 2.070 1.950 1.950 2,392 -0.12(-5.80%)
Apr 19, 2011 2.040 2.190 2.030 2.070 4,500 +0.04(+2.01%)
Apr 18, 2011 2.050 2.050 1.980 2.029 900 +0.13(+6.81%)
Apr 14, 2011 1.900 1.900 1.900 1.900 0 -0.11(-5.47%)
Apr 13, 2011 2.040 2.040 1.976 2.010 2,260 +0.11(+5.78%)
Apr 11, 2011 1.900 1.900 1.900 1.900 0 -0.14(-6.90%)
Apr 08, 2011 1.870 2.041 1.860 2.041 14,395 +0.13(+6.86%)
Apr 07, 2011 1.890 2.000 1.820 1.910 4,876 +0.06(+3.24%)
Apr 06, 2011 2.000 2.030 1.850 1.850 8,938 -0.13(-6.57%)
Apr 05, 2011 1.980 2.010 1.980 1.980 3,491 -0.04(-1.98%)
Apr 04, 2011 2.020 2.050 1.980 2.020 1,852 +0.00(+0.06%)
Apr 01, 2011 2.070 2.070 2.010 2.019 17,563 -0.03(-1.52%)
Mar 31, 2011 2.040 2.050 2.040 2.050 808 +0.01(+0.49%)
Mar 30, 2011 1.990 2.052 1.990 2.040 1,357 +0.03(+1.49%)
Mar 29, 2011 2.010 2.010 2.010 2.010 200 +0.00(+0.00%)
Mar 28, 2011 2.070 2.070 2.010 2.010 2,100 +0.01(+0.50%)
Mar 25, 2011 2.030 2.050 2.000 2.000 11,165 -0.02(-0.99%)
Mar 24, 2011 1.990 2.020 1.942 2.020 5,155 +0.10(+5.20%)
Mar 23, 2011 1.990 1.990 1.894 1.920 599 -0.07(-3.51%)
Mar 22, 2011 1.860 1.990 1.850 1.990 1,570 +0.04(+1.96%)
Mar 21, 2011 1.980 1.990 1.850 1.952 3,189 -0.06(-2.90%)
Mar 18, 2011 1.890 2.010 1.800 2.010 2,605 +0.13(+6.94%)
Mar 17, 2011 2.010 2.010 1.880 1.880 3,019 -0.07(-3.61%)
Mar 16, 2011 1.950 1.950 1.950 1.950 68,537 +0.13(+7.14%)
Mar 15, 2011 1.940 2.000 1.820 1.820 4,130 -0.18(-9.00%)
Mar 14, 2011 1.980 2.000 1.950 2.000 8,860 +0.10(+5.26%)
Mar 11, 2011 1.820 1.970 1.795 1.900 71,302 +0.13(+7.34%)
Mar 10, 2011 1.880 1.901 1.770 1.770 6,457 -0.03(-1.67%)
Mar 09, 2011 1.844 1.980 1.800 1.800 10,103 -0.01(-0.55%)
Mar 08, 2011 1.910 1.970 1.810 1.810 803 +0.03(+1.68%)
Mar 07, 2011 1.790 1.950 1.780 1.780 1,015 -0.19(-9.64%)
Mar 04, 2011 1.960 1.970 1.960 1.970 1,245 +0.00(+0.00%)
Mar 03, 2011 1.970 1.970 1.940 1.970 1,600 -0.01(-0.51%)
Mar 02, 2011 1.980 1.980 1.970 1.980 428 +0.00(+0.00%)
Mar 01, 2011 1.930 2.000 1.930 1.980 4,837 +0.11(+5.88%)
Feb 28, 2011 1.870 1.980 1.860 1.870 7,256 +0.11(+6.24%)
Feb 25, 2011 1.880 1.880 1.750 1.760 8,858 +0.00(+0.01%)
Feb 24, 2011 1.760 1.880 1.750 1.760 2,859 -0.01(-0.56%)
Feb 23, 2011 1.820 1.890 1.770 1.770 7,703 -0.05(-2.75%)
Feb 22, 2011 1.800 1.910 1.800 1.820 5,220 -0.05(-2.67%)
Feb 18, 2011 1.850 1.900 1.790 1.870 40,630 -0.08(-4.10%)
Feb 17, 2011 1.912 1.950 1.912 1.950 2,579 +0.02(+1.04%)
Feb 16, 2011 1.910 1.930 1.910 1.930 950 +0.00(+0.00%)
Feb 15, 2011 1.940 1.940 1.930 1.930 250 +0.08(+4.32%)
Feb 14, 2011 1.900 1.940 1.780 1.850 5,290 -0.05(-2.64%)
Feb 11, 2011 1.910 1.990 1.900 1.900 4,690 +0.15(+8.58%)
Feb 10, 2011 1.850 1.850 1.750 1.750 3,430 -0.10(-5.41%)
Feb 09, 2011 1.960 1.960 1.810 1.850 8,760 -0.15(-7.50%)
Feb 08, 2011 2.100 2.100 1.970 2.000 12,177 -0.00(-0.22%)
Feb 07, 2011 1.680 2.105 1.680 2.004 22,659 +0.35(+21.48%)
Feb 04, 2011 1.680 1.680 1.650 1.650 1,630 -0.13(-7.52%)
Feb 03, 2011 1.650 1.784 1.650 1.784 844 +0.16(+10.14%)
Feb 02, 2011 1.640 1.640 1.620 1.620 490 -0.06(-3.57%)
Jan 31, 2011 1.680 1.680 1.680 1.680 1,800 -0.11(-6.15%)
Jan 27, 2011 1.640 1.790 1.790 1.790 13,700 +0.14(+8.42%)
Jan 26, 2011 1.670 1.800 1.650 1.651 3,192 -0.10(-5.66%)
Jan 25, 2011 1.710 1.780 1.710 1.750 4,466 -0.03(-1.69%)
Jan 24, 2011 1.670 1.780 1.670 1.780 2,099 +0.05(+2.95%)
Jan 21, 2011 1.650 1.810 1.650 1.729 5,421 +0.03(+1.70%)
Jan 20, 2011 1.650 1.780 1.650 1.700 1,497 -0.01(-0.58%)
Jan 19, 2011 1.750 1.750 1.700 1.710 6,210 -0.09(-5.00%)
Jan 18, 2011 1.750 1.860 1.750 1.800 4,240 +0.03(+1.69%)
Jan 14, 2011 1.830 1.850 1.730 1.770 6,300 -0.07(-3.80%)
Jan 13, 2011 2.090 2.090 1.810 1.840 8,642 -0.16(-8.00%)
Jan 12, 2011 2.250 2.250 1.955 2.000 22,530 -0.04(-1.96%)
Jan 11, 2011 2.110 2.110 2.040 2.040 700 +0.16(+8.51%)
Jan 10, 2011 1.960 1.960 1.880 1.880 450 -0.07(-3.59%)
Jan 07, 2011 1.950 1.950 1.950 1.950 118 +0.00(+0.00%)
Jan 06, 2011 1.920 1.955 1.920 1.950 1,310 -0.08(-3.94%)
Jan 05, 2011 1.900 2.050 1.890 2.030 1,435 +0.04(+2.01%)
Jan 04, 2011 2.189 2.189 1.934 1.990 3,725 -0.13(-6.13%)
Jan 03, 2011 2.200 2.200 1.901 2.120 2,595 +0.12(+5.99%)
Dec 31, 2010 1.990 2.200 1.920 2.000 16,785 +0.08(+4.17%)
Dec 30, 2010 1.550 1.980 1.550 1.920 32,409 +0.41(+27.15%)
Dec 29, 2010 1.760 1.760 1.510 1.510 20,479 -0.25(-14.36%)
Dec 28, 2010 1.800 1.850 1.750 1.763 5,164 -0.04(-2.04%)
Dec 27, 2010 1.770 1.810 1.770 1.800 1,970 -0.07(-3.74%)
Dec 22, 2010 1.770 1.870 1.870 1.870 5,800 +0.04(+2.19%)
Dec 21, 2010 1.900 1.900 1.830 1.830 8,091 -0.12(-6.15%)
Dec 20, 2010 1.900 1.962 1.890 1.950 8,340 -0.01(-0.51%)
Dec 17, 2010 2.000 2.010 1.890 1.960 4,231 +0.05(+2.62%)
Dec 16, 2010 2.048 2.048 1.910 1.910 2,540 -0.14(-6.83%)
Dec 15, 2010 2.030 2.060 2.030 2.050 350 +0.08(+4.06%)
Dec 14, 2010 2.000 2.000 1.970 1.970 4,960 -0.13(-6.19%)
Dec 13, 2010 2.031 2.100 2.000 2.100 2,342 -0.01(-0.47%)
Dec 10, 2010 2.040 2.110 2.040 2.110 300 -0.01(-0.48%)
Dec 09, 2010 2.120 2.120 2.120 2.120 100 +0.10(+4.90%)
Dec 08, 2010 2.040 2.040 2.020 2.021 4,166 -0.06(-2.84%)
Dec 07, 2010 2.120 2.160 2.080 2.080 1,550 -0.08(-3.70%)
Dec 06, 2010 2.090 2.160 2.080 2.160 900 +0.09(+4.34%)
Dec 03, 2010 2.030 2.080 2.030 2.070 6,480 +0.04(+1.97%)
Dec 02, 2010 2.020 2.050 2.020 2.030 2,814 +0.01(+0.50%)
Dec 01, 2010 2.050 2.051 2.000 2.020 4,047 -0.06(-2.88%)
Nov 30, 2010 2.080 2.080 2.080 2.080 1,335 -0.08(-3.66%)
Nov 29, 2010 2.125 2.159 2.125 2.159 595 -0.04(-1.86%)
Nov 26, 2010 2.210 2.210 2.190 2.200 2,540 +0.08(+3.77%)
Nov 24, 2010 2.170 2.120 2.120 2.120 25,690 +0.02(+0.95%)
Nov 23, 2010 2.050 2.110 2.050 2.100 9,488 +0.05(+2.44%)
Nov 22, 2010 2.050 2.050 2.050 2.050 1,000 -0.06(-2.84%)
Nov 19, 2010 2.090 2.195 2.030 2.110 5,457 -0.05(-2.31%)
Nov 18, 2010 2.160 2.190 2.090 2.160 8,900 -0.08(-3.53%)
Nov 17, 2010 2.160 2.239 2.150 2.239 7,500 -0.06(-2.65%)
Nov 15, 2010 2.300 2.300 2.300 2.300 0 +0.07(+3.23%)
Nov 12, 2010 2.200 2.228 2.200 2.228 400 -0.12(-5.19%)
Nov 11, 2010 2.350 2.350 2.350 2.350 650 +0.03(+1.29%)
Nov 10, 2010 2.320 2.320 2.320 2.320 100 +0.07(+3.11%)
Nov 09, 2010 2.330 2.330 2.160 2.250 1,095 +0.01(+0.23%)
Nov 08, 2010 2.190 2.245 2.190 2.245 300 -0.05(-2.39%)
Nov 05, 2010 2.310 2.310 2.140 2.300 2,600 -0.05(-2.12%)
Nov 04, 2010 2.310 2.350 2.300 2.350 4,767 +0.04(+1.73%)
Nov 03, 2010 2.320 2.320 2.260 2.310 430 -0.01(-0.41%)
Nov 02, 2010 2.320 2.350 2.250 2.319 1,702 -0.03(-1.30%)
Nov 01, 2010 2.430 2.430 2.300 2.350 4,180 -0.21(-8.20%)
Oct 29, 2010 2.380 2.560 2.320 2.560 4,429 +0.07(+2.81%)
Oct 27, 2010 2.520 2.490 2.490 2.490 2,000 -0.02(-0.70%)
Oct 25, 2010 2.470 2.507 2.390 2.507 1,220 +0.03(+1.11%)
Oct 22, 2010 2.510 2.510 2.380 2.480 3,920 -0.13(-4.98%)
Oct 21, 2010 2.600 2.610 2.560 2.610 1,300 -0.03(-1.14%)
Oct 20, 2010 2.490 2.640 2.490 2.640 832 +0.08(+3.13%)
Oct 19, 2010 2.560 2.580 2.560 2.560 2,101 -0.08(-3.03%)
Oct 18, 2010 2.630 2.650 2.560 2.640 4,611 +0.00(+0.00%)
Oct 15, 2010 2.560 2.640 2.540 2.640 5,962 +0.03(+1.15%)
Oct 14, 2010 2.600 2.610 2.500 2.610 1,351 -0.02(-0.76%)
Oct 13, 2010 2.560 2.630 2.520 2.630 2,100 -0.01(-0.39%)
Oct 12, 2010 2.580 2.650 2.580 2.640 2,190 +0.06(+2.33%)
Oct 11, 2010 2.400 2.580 2.390 2.580 700 +0.09(+3.61%)
Oct 08, 2010 2.440 2.500 2.440 2.490 1,222 +0.05(+2.05%)
Oct 07, 2010 2.280 2.440 2.280 2.440 3,039 +0.08(+3.39%)
Oct 05, 2010 2.370 2.360 2.360 2.360 1,800 -0.11(-4.46%)
Oct 04, 2010 2.380 2.520 2.330 2.470 2,500 +0.06(+2.49%)
Oct 01, 2010 2.290 2.410 2.290 2.410 1,019 +0.13(+5.70%)
Sep 30, 2010 2.340 2.360 2.280 2.280 1,879 -0.11(-4.60%)
Sep 29, 2010 2.400 2.400 2.330 2.390 1,357 -0.01(-0.42%)
Sep 28, 2010 2.400 2.400 2.400 2.400 416 -0.04(-1.64%)
Sep 27, 2010 2.450 2.510 2.370 2.440 5,912 -0.13(-5.06%)
Sep 24, 2010 2.570 2.570 2.570 2.570 1,195 -0.01(-0.39%)
Sep 23, 2010 2.510 2.630 2.400 2.580 6,415 -0.01(-0.39%)
Sep 22, 2010 2.500 2.590 2.500 2.590 467 +0.02(+0.78%)
Sep 21, 2010 2.490 2.570 2.430 2.570 2,300 +0.03(+1.18%)
Sep 20, 2010 2.600 2.600 2.420 2.540 710 -0.03(-1.17%)
Sep 17, 2010 2.560 2.570 2.420 2.570 3,134 -0.06(-2.28%)
Sep 15, 2010 2.770 2.770 2.581 2.630 1,300 -0.02(-0.75%)
Sep 13, 2010 2.660 2.650 2.650 2.650 1,600 -0.05(-1.85%)
Sep 10, 2010 2.700 2.700 2.700 2.700 1,549 -0.02(-0.74%)
Sep 09, 2010 2.710 2.730 2.650 2.720 11,745 -0.13(-4.56%)
Sep 08, 2010 2.740 2.850 2.740 2.850 200 -0.03(-1.04%)
Sep 02, 2010 2.880 2.880 2.880 2.880 9,400 -0.03(-1.03%)
Sep 01, 2010 2.910 2.910 2.910 2.910 100 +0.01(+0.35%)
Aug 31, 2010 2.910 2.910 2.769 2.900 330 -0.04(-1.36%)
Aug 30, 2010 2.752 2.940 2.752 2.940 300 +0.03(+1.03%)
Aug 27, 2010 2.980 2.980 2.900 2.910 950 -0.03(-1.02%)
Aug 26, 2010 2.990 2.990 2.940 2.940 446 +0.09(+3.16%)
Aug 25, 2010 2.750 2.935 2.750 2.850 2,550 -0.07(-2.40%)
Aug 24, 2010 2.730 2.920 2.712 2.920 1,310 -0.03(-1.02%)
Aug 20, 2010 2.720 2.950 2.950 2.950 10,100 +0.18(+6.50%)
Aug 19, 2010 2.720 2.770 2.710 2.770 2,704 -0.02(-0.72%)
Aug 18, 2010 2.721 2.790 2.721 2.790 400 +0.00(+0.00%)
Aug 17, 2010 2.746 2.790 2.720 2.790 500 -0.01(-0.36%)
Aug 16, 2010 2.720 2.800 2.720 2.800 500 +0.00(+0.00%)
Aug 13, 2010 2.720 2.800 2.720 2.800 300 -0.02(-0.71%)
Aug 12, 2010 2.740 2.820 2.710 2.820 2,503 -0.03(-1.05%)
Aug 11, 2010 2.855 2.855 2.750 2.850 3,235 +0.07(+2.51%)
Aug 10, 2010 2.710 2.790 2.710 2.780 1,700 -0.16(-5.44%)
Aug 09, 2010 2.710 2.940 2.710 2.940 450 +0.18(+6.52%)
Aug 06, 2010 2.760 2.760 2.760 2.760 281 -0.12(-4.16%)
Aug 05, 2010 2.700 2.880 2.700 2.880 300 +0.06(+2.12%)
Aug 04, 2010 2.880 2.880 2.820 2.820 200 +0.08(+2.92%)
Aug 03, 2010 2.700 2.750 2.700 2.740 954 -0.06(-1.99%)
Aug 02, 2010 2.780 2.800 2.660 2.796 2,751 -0.14(-4.91%)
Jul 29, 2010 2.940 2.940 2.940 2.940 0 -0.10(-3.29%)
Jul 28, 2010 2.980 3.040 2.930 3.040 400 +0.19(+6.66%)
Jul 27, 2010 2.810 2.900 2.810 2.850 446 +0.03(+1.06%)
Jul 26, 2010 2.800 3.000 2.800 2.820 400 -0.06(-2.09%)
Jul 23, 2010 2.900 2.950 2.880 2.880 800 +0.05(+1.77%)
Jul 22, 2010 2.830 2.880 2.770 2.830 1,600 +0.15(+5.60%)
Jul 21, 2010 2.770 2.770 2.680 2.680 600 -0.20(-6.94%)
Jul 20, 2010 2.760 2.880 2.760 2.880 500 -0.00(-0.00%)
Jul 19, 2010 2.870 2.880 2.870 2.880 2,500 -0.06(-2.04%)
Jul 16, 2010 2.750 2.940 2.750 2.940 680 +0.06(+2.08%)
Jul 15, 2010 2.700 2.880 2.700 2.880 1,925 -0.01(-0.35%)
Jul 14, 2010 2.880 2.940 2.700 2.890 670 +0.06(+2.12%)
Jul 13, 2010 2.890 2.890 2.740 2.830 1,520 -0.11(-3.74%)
Jul 09, 2010 2.770 2.940 2.940 2.940 1,500 -0.01(-0.34%)
Jul 08, 2010 2.743 2.950 2.743 2.950 722 +0.15(+5.35%)
Jul 07, 2010 2.810 2.815 2.700 2.800 1,360 +0.05(+1.82%)
Jul 06, 2010 2.730 2.750 2.665 2.750 3,845 -0.20(-6.78%)
Jul 02, 2010 3.010 3.010 2.710 2.950 340 -0.09(-2.96%)
Jul 01, 2010 2.320 3.040 2.320 3.040 10,176 +0.49(+19.22%)
Jun 30, 2010 2.430 2.550 2.430 2.550 4,000 +0.16(+6.69%)
Jun 29, 2010 2.400 2.430 2.380 2.390 1,708 -0.08(-3.24%)
Jun 25, 2010 2.530 2.540 2.310 2.470 2,623 -0.08(-3.14%)
Jun 23, 2010 2.600 2.550 2.550 2.550 600 -0.02(-0.77%)
Jun 22, 2010 2.620 2.620 2.570 2.570 3,220 -0.12(-4.46%)
Jun 18, 2010 2.660 2.690 2.690 2.690 4,000 +0.08(+3.07%)
Jun 17, 2010 2.670 2.670 2.610 2.610 304 -0.09(-3.33%)
Jun 16, 2010 2.700 2.700 2.700 2.700 6,000 +0.00(+0.00%)
Jun 15, 2010 2.615 2.700 2.615 2.700 2,344 +0.01(+0.37%)
Jun 14, 2010 2.650 2.690 2.650 2.690 2,356 -0.01(-0.37%)
Jun 11, 2010 2.570 2.700 2.570 2.700 1,187 +0.01(+0.37%)
Jun 08, 2010 2.690 2.690 2.690 2.690 0 +0.12(+4.67%)
Jun 07, 2010 2.520 2.570 2.520 2.570 1,201 -0.08(-3.02%)
Jun 04, 2010 2.520 2.650 2.510 2.650 3,500 -0.04(-1.49%)
Jun 03, 2010 2.510 2.700 2.510 2.690 2,580 -0.05(-1.65%)
May 28, 2010 2.620 2.735 2.735 2.735 7,200 +0.12(+4.47%)
May 27, 2010 2.580 2.618 2.580 2.618 700 -0.01(-0.46%)
May 26, 2010 2.550 2.630 2.550 2.630 800 +0.00(+0.00%)
May 25, 2010 2.750 2.750 2.570 2.630 6,304 -0.10(-3.67%)
May 24, 2010 2.600 2.800 2.570 2.730 1,400 -0.03(-1.08%)
May 21, 2010 2.870 2.870 2.570 2.760 27,491 -0.08(-2.82%)
May 20, 2010 2.900 2.900 2.750 2.840 2,174 -0.03(-1.05%)
May 19, 2010 2.870 2.900 2.820 2.870 4,940 -0.02(-0.69%)
May 18, 2010 2.930 2.990 2.810 2.890 10,852 -0.10(-3.34%)
May 14, 2010 2.890 2.990 2.990 2.990 1,300 -0.06(-1.81%)
May 13, 2010 2.870 3.050 2.870 3.045 6,600 +0.09(+3.22%)
May 12, 2010 2.950 2.980 2.950 2.950 1,000 +0.00(+0.00%)
May 11, 2010 2.860 3.000 2.800 2.950 2,170 +0.00(+0.00%)
May 10, 2010 3.070 3.080 2.800 2.950 5,440 -0.07(-2.32%)
May 07, 2010 2.950 3.066 2.810 3.020 7,897 -0.08(-2.58%)
May 06, 2010 3.050 3.100 2.980 3.100 7,740 +0.00(+0.00%)
May 05, 2010 3.090 3.100 3.000 3.100 4,594 +0.10(+3.21%)
May 04, 2010 3.020 3.170 3.004 3.004 4,796 -0.01(-0.21%)
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.