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 (%)
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%)
Oct 03, 2016 2.720 2.739 2.690 2.710 11,186 -0.01(-0.37%)
Sep 30, 2016 2.710 2.730 2.681 2.720 11,230 +0.04(+1.49%)
Sep 29, 2016 2.650 2.730 2.650 2.680 5,437 +0.05(+1.90%)
Sep 28, 2016 2.740 2.770 2.630 2.630 13,316 -0.07(-2.59%)
Sep 27, 2016 2.750 2.760 2.610 2.700 17,160 -0.05(-1.82%)
Sep 26, 2016 2.770 2.820 2.750 2.750 11,313 -0.02(-0.72%)
Sep 23, 2016 2.760 2.780 2.760 2.770 2,469 +0.02(+0.73%)
Sep 22, 2016 2.770 2.897 2.750 2.750 17,596 -0.05(-1.79%)
Sep 21, 2016 2.830 2.910 2.800 2.800 34,496 -0.04(-1.41%)
Sep 20, 2016 2.870 2.885 2.820 2.840 12,140 -0.02(-0.70%)
Sep 19, 2016 2.900 3.020 2.820 2.860 15,674 +0.08(+2.88%)
Sep 16, 2016 3.000 3.060 2.760 2.780 75,593 -0.29(-9.45%)
Sep 15, 2016 3.060 3.080 3.000 3.070 28,162 -0.01(-0.32%)
Sep 14, 2016 3.070 3.080 3.020 3.080 26,868 +0.03(+0.98%)
Sep 13, 2016 2.980 3.070 2.950 3.050 30,702 +0.02(+0.66%)
Sep 12, 2016 2.990 3.100 2.970 3.030 50,917 +0.12(+4.12%)
Sep 09, 2016 2.810 2.910 2.810 2.910 27,166 +0.02(+0.69%)
Sep 08, 2016 2.910 2.930 2.674 2.890 29,024 +0.00(+0.00%)
Sep 07, 2016 2.850 2.900 2.650 2.890 40,466 +0.04(+1.40%)
Sep 06, 2016 2.660 2.850 2.610 2.850 60,957 +0.26(+10.04%)
Sep 02, 2016 2.660 2.590 2.590 2.590 13,200 -0.02(-0.77%)
Sep 01, 2016 2.500 2.630 2.500 2.610 10,641 +0.10(+3.98%)
Aug 31, 2016 2.540 2.584 2.520 2.510 9,165 +0.00(+0.00%)
Aug 30, 2016 2.540 2.570 2.410 2.510 20,316 -0.09(-3.46%)
Aug 29, 2016 2.603 2.700 2.580 2.600 32,818 -0.02(-0.76%)
Aug 26, 2016 2.620 2.650 2.580 2.620 5,801 +0.03(+1.16%)
Aug 25, 2016 2.590 2.710 2.550 2.590 20,199 +0.04(+1.57%)
Aug 24, 2016 2.509 2.730 2.509 2.550 44,389 +0.06(+2.41%)
Aug 23, 2016 2.440 2.538 2.440 2.490 4,895 +0.03(+1.22%)
Aug 22, 2016 2.470 2.610 2.430 2.460 8,810 -0.06(-2.38%)
Aug 19, 2016 2.550 2.569 2.460 2.520 14,994 -0.01(-0.40%)
Aug 18, 2016 2.575 2.575 2.510 2.530 4,945 -0.02(-0.78%)
Aug 17, 2016 2.430 2.570 2.430 2.550 13,733 -0.03(-1.24%)
Aug 16, 2016 2.550 2.590 2.520 2.582 1,537 -0.05(-1.82%)
Aug 15, 2016 2.600 2.630 2.540 2.630 13,993 +0.01(+0.38%)
Aug 12, 2016 2.620 2.630 2.520 2.620 13,631 +0.06(+2.34%)
Aug 11, 2016 2.550 2.580 2.420 2.560 95,965 -0.03(-1.02%)
Aug 10, 2016 2.590 2.590 2.586 2.586 3,785 -0.05(-2.03%)
Aug 09, 2016 2.750 2.750 2.590 2.640 16,612 -0.13(-4.69%)
Aug 08, 2016 2.890 2.890 2.740 2.770 21,401 -0.06(-2.12%)
Aug 05, 2016 2.850 2.881 2.700 2.830 25,534 -0.01(-0.35%)
Aug 04, 2016 2.600 2.880 2.583 2.840 28,356 +0.24(+9.23%)
Aug 03, 2016 2.850 2.850 2.390 2.600 91,894 -0.21(-7.47%)
Aug 02, 2016 2.760 2.900 2.745 2.810 27,377 -0.11(-3.77%)
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.