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 )

1.490 +0.020 (+1.39%)
Streaming Delayed Price Updated: 10:43 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 (%)
Sep 30, 2022 2.120 2.136 2.029 2.120 18,851 +0.01(+0.47%)
Sep 29, 2022 2.060 2.110 2.050 2.110 7,865 +0.00(+0.00%)
Sep 28, 2022 2.130 2.190 2.110 2.110 7,928 -0.02(-0.94%)
Sep 27, 2022 2.130 2.186 2.090 2.130 6,821 +0.00(+0.00%)
Sep 26, 2022 2.280 2.290 2.087 2.130 21,993 -0.22(-9.36%)
Sep 23, 2022 2.320 2.380 2.210 2.350 19,193 -0.03(-1.26%)
Sep 22, 2022 2.450 2.451 2.350 2.380 4,981 -0.12(-4.99%)
Sep 21, 2022 2.600 2.600 2.453 2.505 6,469 -0.02(-0.99%)
Sep 20, 2022 2.610 2.610 2.487 2.530 4,997 +0.04(+1.61%)
Sep 19, 2022 2.660 2.660 2.488 2.490 19,561 -0.11(-4.23%)
Sep 16, 2022 2.590 2.660 2.520 2.600 15,987 -0.07(-2.62%)
Sep 15, 2022 2.690 2.700 2.660 2.670 5,424 +0.00(+0.00%)
Sep 14, 2022 2.830 2.826 2.670 2.670 16,326 -0.03(-1.11%)
Sep 13, 2022 2.780 2.780 2.691 2.700 3,210 -0.07(-2.53%)
Sep 12, 2022 2.820 2.840 2.740 2.770 6,129 +0.06(+2.21%)
Sep 09, 2022 2.710 2.790 2.710 2.710 9,347 -0.02(-0.73%)
Sep 08, 2022 2.690 2.750 2.690 2.730 9,478 +0.05(+1.86%)
Sep 07, 2022 2.650 2.707 2.650 2.680 12,658 -0.02(-0.74%)
Sep 06, 2022 2.750 2.750 2.700 2.700 18,693 -0.05(-1.82%)
Sep 02, 2022 2.790 2.810 2.750 2.750 4,491 -0.03(-1.08%)
Sep 01, 2022 2.830 2.840 2.710 2.780 29,246 -0.13(-4.47%)
Aug 31, 2022 2.850 2.940 2.840 2.910 20,915 +0.04(+1.39%)
Aug 30, 2022 2.910 2.912 2.850 2.870 9,293 -0.02(-0.56%)
Aug 29, 2022 2.855 2.892 2.850 2.886 19,080 -0.01(-0.48%)
Aug 26, 2022 2.910 2.930 2.880 2.900 3,768 -0.04(-1.36%)
Aug 25, 2022 2.930 3.050 2.850 2.940 25,452 -0.01(-0.46%)
Aug 24, 2022 2.860 2.970 2.860 2.954 35,997 +0.09(+3.23%)
Aug 23, 2022 2.890 2.950 2.860 2.861 11,370 -0.03(-1.00%)
Aug 22, 2022 2.920 2.986 2.850 2.890 20,588 -0.04(-1.37%)
Aug 19, 2022 3.058 3.058 2.920 2.930 15,605 -0.06(-2.16%)
Aug 18, 2022 2.970 3.008 2.960 2.995 4,974 +0.06(+2.21%)
Aug 17, 2022 2.950 2.990 2.920 2.930 12,577 -0.04(-1.35%)
Aug 16, 2022 3.030 3.090 2.950 2.970 24,728 -0.08(-2.62%)
Aug 15, 2022 3.070 3.080 3.030 3.050 27,831 -0.04(-1.29%)
Aug 12, 2022 3.099 3.099 3.000 3.090 10,047 +0.04(+1.40%)
Aug 11, 2022 3.020 3.230 2.940 3.047 146,018 +0.03(+0.91%)
Aug 10, 2022 3.000 3.060 2.960 3.020 31,261 +0.06(+2.03%)
Aug 09, 2022 2.990 3.000 2.945 2.960 9,873 -0.06(-1.86%)
Aug 08, 2022 2.960 3.050 2.960 3.016 20,362 +0.03(+0.87%)
Aug 05, 2022 3.040 3.040 2.961 2.990 17,018 +0.00(+0.00%)
Aug 04, 2022 2.950 2.990 2.940 2.990 32,416 +0.04(+1.35%)
Aug 03, 2022 2.840 2.970 2.820 2.950 32,325 +0.12(+4.24%)
Aug 02, 2022 2.810 2.900 2.800 2.830 16,737 +0.02(+0.71%)
Aug 01, 2022 2.780 2.843 2.770 2.810 11,001 -0.02(-0.71%)
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%)
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.