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 )

1.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 3.840 3.840 3.840 0 -0.11(-2.78%)
Dec 29, 2016 3.950 3.980 3.892 3.950 19,275 -0.02(-0.50%)
Dec 28, 2016 3.779 4.000 3.779 3.970 33,465 +0.14(+3.66%)
Dec 27, 2016 3.740 3.876 3.704 3.830 17,246 +0.12(+3.23%)
Dec 23, 2016 3.710 3.710 3.710 0 +0.15(+4.21%)
Dec 22, 2016 3.550 3.790 3.550 3.560 33,883 -0.05(-1.39%)
Dec 21, 2016 3.730 3.830 3.540 3.610 20,267 -0.09(-2.43%)
Dec 20, 2016 3.830 3.830 3.690 3.700 5,818 -0.17(-4.39%)
Dec 19, 2016 3.890 3.900 3.710 3.870 20,170 -0.02(-0.51%)
Dec 16, 2016 3.890 3.920 3.890 3.890 3,954 -0.01(-0.26%)
Dec 15, 2016 3.890 3.950 3.810 3.900 10,594 +0.09(+2.36%)
Dec 14, 2016 4.100 4.100 3.780 3.810 16,892 -0.25(-6.16%)
Dec 13, 2016 4.000 4.100 3.980 4.060 42,489 +0.07(+1.75%)
Dec 12, 2016 3.895 3.990 3.840 3.990 62,641 +0.10(+2.57%)
Dec 09, 2016 3.750 3.890 3.736 3.890 55,059 +0.12(+3.18%)
Dec 08, 2016 3.655 3.790 3.655 3.770 40,195 +0.14(+3.86%)
Dec 07, 2016 3.550 3.650 3.550 3.630 33,337 +0.10(+2.83%)
Dec 06, 2016 3.430 3.580 3.420 3.530 21,056 +0.07(+2.02%)
Dec 05, 2016 3.430 3.490 3.430 3.460 22,206 +0.07(+2.06%)
Dec 02, 2016 3.360 3.440 3.350 3.390 12,829 -0.03(-0.88%)
Dec 01, 2016 3.320 3.420 3.310 3.420 26,890 +0.07(+2.09%)
Nov 30, 2016 3.250 3.350 3.221 3.350 28,165 +0.15(+4.69%)
Nov 29, 2016 3.280 3.280 3.200 3.200 11,252 -0.05(-1.66%)
Nov 28, 2016 3.300 3.300 3.210 3.254 7,635 -0.04(-1.10%)
Nov 25, 2016 3.310 3.360 3.211 3.290 2,418 -0.05(-1.50%)
Nov 23, 2016 3.340 3.340 3.340 0 -0.04(-1.18%)
Nov 22, 2016 3.370 3.380 3.330 3.380 25,483 +0.01(+0.30%)
Nov 21, 2016 3.360 3.400 3.270 3.370 13,948 -0.01(-0.30%)
Nov 18, 2016 3.376 3.380 3.350 3.380 9,572 +0.00(+0.00%)
Nov 17, 2016 3.390 3.400 3.340 3.380 11,596 +0.01(+0.34%)
Nov 16, 2016 3.308 3.390 3.308 3.368 14,041 -0.00(-0.05%)
Nov 15, 2016 3.375 3.390 3.350 3.370 6,510 -0.01(-0.30%)
Nov 14, 2016 3.390 3.390 3.316 3.380 4,829 +0.03(+0.90%)
Nov 11, 2016 3.320 3.340 3.294 3.350 10,588 +0.05(+1.52%)
Nov 10, 2016 3.280 3.390 3.235 3.300 20,591 +0.02(+0.61%)
Nov 09, 2016 3.230 3.300 3.220 3.280 19,262 -0.01(-0.30%)
Nov 08, 2016 3.190 3.340 3.190 3.290 33,417 +0.05(+1.54%)
Nov 07, 2016 3.160 3.260 3.160 3.240 22,795 +0.11(+3.51%)
Nov 04, 2016 3.140 3.260 3.066 3.130 63,524 -0.03(-0.95%)
Nov 03, 2016 3.090 3.250 3.020 3.160 58,511 +0.09(+2.93%)
Nov 02, 2016 3.080 3.152 3.037 3.070 50,015 -0.03(-0.97%)
Nov 01, 2016 3.210 3.235 3.100 3.100 10,905 -0.12(-3.73%)
Oct 31, 2016 3.100 3.370 3.061 3.220 24,131 +0.11(+3.54%)
Oct 28, 2016 3.200 3.200 2.880 3.110 50,326 -0.09(-2.81%)
Oct 27, 2016 3.490 3.490 3.120 3.200 128,348 -0.06(-1.84%)
Oct 26, 2016 3.010 3.690 3.010 3.260 615,849 +0.45(+16.01%)
Oct 25, 2016 2.810 2.954 2.810 2.810 21,298 +0.01(+0.36%)
Oct 24, 2016 2.890 2.990 2.716 2.800 105,128 -0.05(-1.75%)
Oct 21, 2016 2.800 2.930 2.650 2.850 119,716 +0.01(+0.35%)
Oct 20, 2016 2.840 3.000 2.780 2.840 52,771 -0.01(-0.35%)
Oct 19, 2016 2.820 2.850 2.630 2.850 43,895 +0.03(+1.06%)
Oct 18, 2016 2.824 2.830 2.800 2.820 5,452 -0.00(-0.00%)
Oct 17, 2016 2.820 2.820 2.780 2.820 4,388 -0.03(-1.05%)
Oct 14, 2016 2.845 2.850 2.840 2.850 850 +0.02(+0.71%)
Oct 13, 2016 2.760 2.990 2.760 2.830 92,909 -0.07(-2.41%)
Oct 12, 2016 2.750 2.900 2.620 2.900 74,383 +0.10(+3.57%)
Oct 11, 2016 2.830 2.850 2.790 2.800 7,445 +0.01(+0.36%)
Oct 10, 2016 2.844 2.844 2.790 2.790 6,861 -0.03(-1.07%)
Oct 07, 2016 2.800 2.820 2.750 2.820 16,280 +0.04(+1.47%)
Oct 06, 2016 2.750 2.779 2.700 2.779 4,244 +0.04(+1.43%)
Oct 05, 2016 2.800 2.800 2.710 2.740 15,688 -0.05(-1.79%)
Oct 04, 2016 2.690 2.790 2.690 2.790 12,556 +0.08(+2.95%)
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.