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 )

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 10:26 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 (%)
Jul 31, 2019 2.700 2.775 2.610 2.660 22,437 -0.06(-2.21%)
Jul 30, 2019 2.740 2.760 2.680 2.720 40,660 +0.07(+2.64%)
Jul 29, 2019 2.740 2.740 2.570 2.650 79,118 +0.09(+3.52%)
Jul 26, 2019 2.500 2.800 2.500 2.560 63,700 +0.19(+8.02%)
Jul 25, 2019 2.374 2.403 2.370 2.370 18,292 -0.03(-1.25%)
Jul 24, 2019 2.450 2.450 2.374 2.400 2,788 +0.00(+0.00%)
Jul 23, 2019 2.439 2.439 2.395 2.400 12,353 +0.12(+5.26%)
Jul 22, 2019 2.294 2.510 2.241 2.280 54,716 -0.03(-1.14%)
Jul 19, 2019 2.296 2.361 2.234 2.306 5,700 +0.10(+4.36%)
Jul 18, 2019 2.278 2.319 2.100 2.210 19,266 -0.07(-3.00%)
Jul 17, 2019 2.220 2.278 2.200 2.278 6,369 -0.02(-0.94%)
Jul 16, 2019 2.290 2.315 2.191 2.300 6,837 -0.03(-1.29%)
Jul 15, 2019 2.330 2.330 2.330 15 +0.00(+0.00%)
Jul 12, 2019 2.320 2.330 2.310 2.330 1,200 +0.14(+6.35%)
Jul 11, 2019 2.320 2.320 2.191 2.191 1,624 -0.13(-5.53%)
Jul 10, 2019 2.241 2.360 2.217 2.319 5,887 +0.11(+4.89%)
Jul 09, 2019 2.285 2.338 2.189 2.211 4,479 -0.02(-0.85%)
Jul 08, 2019 2.181 2.356 2.171 2.230 4,165 -0.11(-4.53%)
Jul 05, 2019 2.336 2.336 2.336 107 +0.00(+0.00%)
Jul 03, 2019 2.327 2.336 2.327 2.336 200 -0.05(-2.26%)
Jul 02, 2019 2.261 2.390 2.205 2.390 731 +0.07(+2.93%)
Jul 01, 2019 2.270 2.331 2.227 2.322 10,457 +0.05(+2.29%)
Jun 28, 2019 2.251 2.370 2.251 2.270 4,500 +0.12(+5.58%)
Jun 27, 2019 2.270 2.305 1.880 2.150 29,344 -0.13(-5.70%)
Jun 26, 2019 2.230 2.280 2.230 2.280 12,913 +0.05(+2.17%)
Jun 25, 2019 2.270 2.278 2.230 2.232 5,669 -0.04(-1.70%)
Jun 24, 2019 2.270 2.270 2.270 2.270 210 +0.00(+0.00%)
Jun 21, 2019 2.270 2.330 2.270 2.270 2,900 -0.07(-2.93%)
Jun 20, 2019 2.350 2.350 2.339 2.339 397 +0.03(+1.24%)
Jun 19, 2019 2.470 2.470 2.270 2.310 15,903 +0.02(+0.87%)
Jun 18, 2019 2.430 2.430 2.290 2.290 1,093 +0.00(+0.00%)
Jun 17, 2019 2.470 2.470 2.260 2.290 4,997 -0.16(-6.53%)
Jun 14, 2019 2.250 2.500 2.250 2.450 25,600 +0.16(+6.92%)
Jun 13, 2019 2.332 2.419 2.291 2.291 956 -0.20(-7.88%)
Jun 12, 2019 2.243 2.487 2.243 2.487 1,465 +0.04(+1.53%)
Jun 11, 2019 2.250 2.450 2.241 2.450 2,679 +0.14(+6.06%)
Jun 10, 2019 2.349 2.381 2.192 2.310 1,390 -0.02(-0.86%)
Jun 07, 2019 2.380 2.439 2.330 2.330 1,900 -0.06(-2.51%)
Jun 06, 2019 2.370 2.390 2.320 2.390 3,584 -0.02(-0.76%)
Jun 05, 2019 2.310 2.503 2.310 2.408 12,966 +0.09(+3.81%)
Jun 04, 2019 2.550 2.550 2.320 2.320 4,157 -0.23(-9.02%)
Jun 03, 2019 2.280 2.550 2.223 2.550 4,290 +0.22(+9.30%)
May 31, 2019 2.333 2.333 2.333 2.333 300 +0.06(+2.78%)
May 30, 2019 2.300 2.340 2.162 2.270 1,995 -0.04(-1.73%)
May 29, 2019 2.299 2.369 2.120 2.310 58,053 -0.01(-0.44%)
May 28, 2019 2.342 2.380 2.320 2.320 13,232 -0.09(-3.73%)
May 24, 2019 2.400 2.420 2.320 2.410 6,600 +0.04(+1.61%)
May 23, 2019 2.527 2.527 2.330 2.372 13,551 -0.08(-3.19%)
May 22, 2019 2.330 2.450 2.330 2.450 10,600 +0.14(+6.06%)
May 21, 2019 2.410 2.470 2.310 2.310 9,282 -0.05(-1.95%)
May 20, 2019 2.440 2.440 2.310 2.356 7,328 -0.09(-3.84%)
May 17, 2019 2.500 2.530 2.450 2.450 17,600 -0.08(-3.16%)
May 16, 2019 2.410 2.530 2.278 2.530 9,871 +0.04(+1.61%)
May 15, 2019 2.312 2.490 2.301 2.490 3,906 -0.08(-3.11%)
May 14, 2019 2.401 2.580 2.237 2.570 1,669 +0.19(+7.98%)
May 13, 2019 2.260 2.410 2.231 2.380 4,802 +0.07(+3.03%)
May 10, 2019 2.320 2.320 2.250 2.310 6,000 -0.01(-0.43%)
May 09, 2019 2.300 2.339 2.295 2.320 9,926 -0.02(-0.85%)
May 08, 2019 2.280 2.340 2.250 2.340 4,274 +0.06(+2.63%)
May 07, 2019 2.300 2.370 2.269 2.280 16,213 -0.10(-4.20%)
May 06, 2019 2.300 2.500 2.271 2.380 12,364 +0.02(+0.85%)
May 03, 2019 2.310 2.490 2.310 2.360 38,400 +0.07(+3.06%)
May 02, 2019 2.300 2.340 2.250 2.290 29,893 +0.04(+1.78%)
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.