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: 2:09 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 (%)
Jul 29, 2022 2.900 2.900 2.800 2.830 57,733 -0.13(-4.39%)
Jul 28, 2022 2.980 3.005 2.890 2.960 30,566 +0.05(+1.72%)
Jul 27, 2022 2.990 3.040 2.900 2.910 19,148 +0.03(+1.04%)
Jul 26, 2022 2.890 3.030 2.880 2.880 25,575 +0.01(+0.25%)
Jul 25, 2022 2.980 3.030 2.845 2.873 42,120 -0.05(-1.62%)
Jul 22, 2022 3.030 3.042 2.860 2.920 18,996 -0.04(-1.18%)
Jul 21, 2022 3.060 3.090 2.950 2.955 13,192 -0.08(-2.80%)
Jul 20, 2022 2.970 3.150 2.970 3.040 29,472 +0.13(+4.47%)
Jul 19, 2022 3.160 3.160 2.825 2.910 60,476 -0.25(-8.06%)
Jul 18, 2022 3.180 3.190 3.135 3.165 15,272 +0.00(+0.16%)
Jul 15, 2022 3.120 3.160 3.110 3.160 12,679 +0.05(+1.61%)
Jul 14, 2022 3.060 3.160 3.060 3.110 6,931 +0.04(+1.30%)
Jul 13, 2022 3.091 3.091 3.060 3.070 2,444 -0.03(-0.97%)
Jul 12, 2022 3.160 3.160 3.060 3.100 9,394 -0.01(-0.23%)
Jul 11, 2022 3.190 3.200 3.080 3.107 5,475 -0.07(-2.29%)
Jul 08, 2022 3.200 3.200 2.990 3.180 7,826 +0.00(+0.00%)
Jul 07, 2022 3.050 3.200 3.050 3.180 24,308 +0.15(+4.95%)
Jul 06, 2022 2.980 3.050 2.970 3.030 14,440 +0.13(+4.48%)
Jul 05, 2022 2.900 3.010 2.900 2.900 18,884 -0.03(-1.02%)
Jul 01, 2022 2.940 3.070 2.930 2.930 11,272 -0.11(-3.62%)
Jun 30, 2022 2.960 3.090 2.930 3.040 15,349 +0.08(+2.70%)
Jun 29, 2022 3.140 3.140 2.740 2.960 25,789 -0.22(-6.92%)
Jun 28, 2022 3.240 3.250 3.090 3.180 39,276 -0.06(-1.85%)
Jun 27, 2022 3.050 3.250 2.920 3.240 12,870 +0.32(+10.96%)
Jun 24, 2022 3.020 3.110 2.860 2.920 71,799 -0.09(-2.99%)
Jun 23, 2022 3.060 3.130 2.970 3.010 12,249 -0.10(-3.22%)
Jun 22, 2022 3.050 3.180 3.050 3.110 5,215 -0.02(-0.64%)
Jun 21, 2022 3.070 3.190 3.070 3.130 12,750 +0.07(+2.29%)
Jun 17, 2022 3.070 3.103 2.970 3.060 20,378 -0.01(-0.33%)
Jun 16, 2022 2.970 3.070 2.970 3.070 9,694 +0.02(+0.66%)
Jun 15, 2022 3.000 3.262 2.990 3.050 18,314 +0.08(+2.69%)
Jun 14, 2022 3.010 3.060 2.970 2.970 10,614 -0.06(-1.98%)
Jun 13, 2022 3.300 3.380 3.000 3.030 19,668 -0.34(-10.09%)
Jun 10, 2022 3.350 3.470 3.292 3.370 11,377 -0.07(-2.18%)
Jun 09, 2022 3.420 3.500 3.330 3.445 4,817 -0.06(-1.57%)
Jun 08, 2022 3.283 3.520 3.283 3.500 4,997 +0.13(+3.86%)
Jun 07, 2022 3.290 3.500 3.290 3.370 8,331 +0.09(+2.74%)
Jun 06, 2022 3.200 3.355 3.190 3.280 14,725 -0.02(-0.61%)
Jun 03, 2022 3.000 3.331 2.970 3.300 22,879 +0.18(+5.77%)
Jun 02, 2022 2.980 3.120 2.980 3.120 8,221 +0.07(+2.30%)
Jun 01, 2022 3.040 3.050 2.970 3.050 2,413 +0.02(+0.66%)
May 31, 2022 3.030 3.080 3.008 3.030 8,782 +0.01(+0.33%)
May 27, 2022 3.000 3.100 2.958 3.020 37,081 +0.08(+2.72%)
May 26, 2022 2.880 3.020 2.880 2.940 22,773 -0.03(-1.01%)
May 25, 2022 2.880 2.970 2.770 2.970 16,597 +0.12(+4.21%)
May 24, 2022 2.710 2.850 2.710 2.850 5,421 -0.04(-1.38%)
May 23, 2022 2.790 2.890 2.740 2.890 14,665 +0.09(+3.21%)
May 20, 2022 2.920 2.980 2.770 2.800 8,572 -0.06(-2.10%)
May 19, 2022 2.890 2.960 2.860 2.860 16,847 -0.10(-3.38%)
May 18, 2022 3.020 3.025 2.930 2.960 11,279 -0.05(-1.66%)
May 17, 2022 3.000 3.030 2.962 3.010 9,907 +0.01(+0.33%)
May 16, 2022 2.880 3.080 2.880 3.000 12,763 +0.06(+2.04%)
May 13, 2022 2.870 3.166 2.870 2.940 22,539 +0.06(+2.08%)
May 12, 2022 2.710 3.040 2.643 2.880 60,377 +0.11(+3.97%)
May 11, 2022 2.950 3.050 2.770 2.770 41,508 -0.18(-6.10%)
May 10, 2022 2.970 3.060 2.950 2.950 42,051 -0.08(-2.64%)
May 09, 2022 3.310 3.385 2.990 3.030 44,304 -0.31(-9.28%)
May 06, 2022 3.460 3.540 3.340 3.340 27,571 -0.11(-3.19%)
May 05, 2022 3.750 3.800 3.420 3.450 33,834 -0.31(-8.24%)
May 04, 2022 4.000 4.030 3.750 3.760 56,989 -0.27(-6.70%)
May 03, 2022 3.940 4.060 3.930 4.030 8,682 +0.05(+1.26%)
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.