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: 2:34 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 29, 2009 2.940 3.500 2.940 3.366 4,781 +0.44(+14.88%)
May 28, 2009 3.030 3.040 2.820 2.930 3,252 +0.11(+3.90%)
May 27, 2009 3.040 3.040 2.820 2.820 12,457 -0.18(-6.00%)
May 26, 2009 2.750 3.230 2.730 3.000 11,629 +0.28(+10.46%)
May 22, 2009 2.690 2.716 2.690 2.716 200 +0.24(+9.52%)
May 21, 2009 2.480 2.490 2.230 2.480 1,292 -0.22(-8.15%)
May 20, 2009 2.120 2.770 2.120 2.700 18,398 +0.48(+21.62%)
May 19, 2009 2.230 2.230 1.840 2.220 1,026 +0.05(+2.49%)
May 18, 2009 2.250 2.390 1.860 2.166 420 +0.07(+3.15%)
May 15, 2009 2.100 2.100 2.100 2.100 100 +0.09(+4.48%)
May 14, 2009 1.910 2.010 1.910 2.010 235 -0.14(-6.51%)
May 13, 2009 1.800 2.150 1.800 2.150 691 +0.10(+4.88%)
May 12, 2009 2.200 2.200 1.900 2.050 3,200 -0.13(-5.96%)
May 11, 2009 2.180 2.180 2.180 2.180 100 +0.08(+3.81%)
May 08, 2009 2.130 2.190 2.100 2.100 3,939 -0.03(-1.41%)
May 07, 2009 2.330 2.330 2.130 2.130 2,050 -0.16(-6.99%)
May 06, 2009 2.148 2.290 2.148 2.290 1,400 -0.11(-4.58%)
May 05, 2009 2.160 2.400 2.140 2.400 1,708 +0.01(+0.42%)
May 04, 2009 2.450 2.450 2.390 2.390 1,048 -0.06(-2.45%)
May 01, 2009 2.400 2.450 2.390 2.450 7,156 +0.07(+2.94%)
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%)
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.