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: 11:16 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 (%)
Aug 31, 2023 1.380 1.385 1.260 1.260 8,315 -0.05(-4.18%)
Aug 30, 2023 1.310 1.390 1.310 1.315 9,198 +0.03(+2.73%)
Aug 29, 2023 1.230 1.340 1.230 1.280 26,012 -0.02(-1.54%)
Aug 28, 2023 1.280 1.400 1.280 1.300 7,258 +0.00(+0.00%)
Aug 25, 2023 1.300 1.400 1.290 1.300 14,564 +0.00(+0.00%)
Aug 24, 2023 1.310 1.320 1.250 1.300 15,813 -0.03(-2.26%)
Aug 23, 2023 1.330 1.340 1.272 1.330 8,295 -0.01(-0.54%)
Aug 22, 2023 1.390 1.390 1.280 1.337 8,659 -0.04(-2.97%)
Aug 21, 2023 1.400 1.410 1.360 1.378 3,595 -0.02(-1.56%)
Aug 18, 2023 1.400 1.410 1.400 1.400 3,985 -0.02(-1.41%)
Aug 17, 2023 1.400 1.430 1.400 1.420 10,305 -0.01(-0.70%)
Aug 16, 2023 1.420 1.460 1.420 1.430 12,274 -0.02(-1.38%)
Aug 15, 2023 1.480 1.480 1.410 1.450 7,110 +0.03(+2.47%)
Aug 14, 2023 1.480 1.480 1.400 1.415 7,006 -0.03(-2.41%)
Aug 11, 2023 1.460 1.462 1.450 1.450 5,346 +0.00(+0.00%)
Aug 10, 2023 1.430 1.470 1.430 1.450 7,293 +0.02(+1.40%)
Aug 09, 2023 1.430 1.505 1.430 1.430 4,526 +0.00(+0.00%)
Aug 08, 2023 1.480 1.480 1.430 1.430 3,978 -0.02(-1.38%)
Aug 07, 2023 1.430 1.450 1.430 1.450 3,819 +0.02(+1.40%)
Aug 04, 2023 1.480 1.490 1.430 1.430 12,431 -0.02(-1.38%)
Aug 03, 2023 1.470 1.490 1.413 1.450 9,757 -0.11(-7.05%)
Aug 02, 2023 1.570 1.590 1.546 1.560 16,382 -0.01(-0.64%)
Aug 01, 2023 1.520 1.590 1.510 1.570 17,590 +0.07(+4.67%)
Jul 31, 2023 1.480 1.530 1.480 1.500 11,683 +0.02(+1.26%)
Jul 28, 2023 1.480 1.490 1.480 1.481 8,853 -0.01(-0.58%)
Jul 27, 2023 1.510 1.510 1.487 1.490 4,603 -0.02(-1.65%)
Jul 26, 2023 1.510 1.540 1.490 1.515 9,815 -0.01(-0.66%)
Jul 25, 2023 1.510 1.572 1.510 1.525 14,170 -0.02(-0.97%)
Jul 24, 2023 1.510 1.590 1.505 1.540 13,492 +0.04(+2.67%)
Jul 21, 2023 1.500 1.520 1.480 1.500 2,818 +0.02(+1.35%)
Jul 20, 2023 1.530 1.530 1.480 1.480 13,314 -0.01(-0.67%)
Jul 19, 2023 1.460 1.531 1.460 1.490 9,545 +0.03(+2.05%)
Jul 18, 2023 1.460 1.520 1.460 1.460 6,571 -0.04(-2.66%)
Jul 17, 2023 1.460 1.520 1.460 1.500 8,166 -0.01(-0.87%)
Jul 14, 2023 1.520 1.550 1.500 1.513 29,594 +0.01(+0.87%)
Jul 13, 2023 1.510 1.510 1.470 1.500 8,816 +0.02(+1.35%)
Jul 12, 2023 1.400 1.540 1.400 1.480 32,058 +0.07(+4.96%)
Jul 11, 2023 1.360 1.410 1.360 1.410 6,461 +0.04(+2.92%)
Jul 10, 2023 1.420 1.420 1.370 1.370 8,421 +0.02(+1.48%)
Jul 07, 2023 1.470 1.470 1.350 1.350 5,511 -0.09(-6.25%)
Jul 06, 2023 1.430 1.460 1.430 1.440 5,958 +0.00(+0.00%)
Jul 05, 2023 1.440 1.470 1.440 1.440 10,588 -0.03(-2.04%)
Jul 03, 2023 1.480 1.480 1.440 1.470 3,434 +0.03(+2.08%)
Jun 30, 2023 1.450 1.480 1.440 1.440 10,240 +0.01(+0.70%)
Jun 29, 2023 1.360 1.440 1.360 1.430 4,958 +0.00(+0.00%)
Jun 28, 2023 1.480 1.490 1.430 1.430 17,318 -0.06(-4.03%)
Jun 27, 2023 1.490 1.491 1.480 1.490 2,271 +0.00(+0.00%)
Jun 26, 2023 1.490 1.490 1.454 1.490 10,737 +0.00(+0.00%)
Jun 23, 2023 1.440 1.490 1.440 1.490 7,834 +0.04(+2.76%)
Jun 22, 2023 1.480 1.480 1.420 1.450 7,622 -0.01(-0.68%)
Jun 21, 2023 1.430 1.460 1.400 1.460 11,570 +0.02(+1.39%)
Jun 20, 2023 1.480 1.480 1.380 1.440 27,910 +0.02(+1.41%)
Jun 16, 2023 1.365 1.420 1.365 1.420 8,730 +0.05(+3.65%)
Jun 15, 2023 1.340 1.370 1.340 1.370 12,870 -0.01(-0.72%)
Jun 14, 2023 1.370 1.380 1.310 1.380 15,474 +0.05(+3.76%)
Jun 13, 2023 1.380 1.380 1.310 1.330 9,350 -0.03(-2.21%)
Jun 12, 2023 1.280 1.370 1.280 1.360 12,147 +0.06(+4.62%)
Jun 09, 2023 1.360 1.360 1.300 1.300 18,577 -0.10(-7.14%)
Jun 08, 2023 1.260 1.426 1.250 1.400 38,302 +0.16(+12.90%)
Jun 07, 2023 1.380 1.480 1.240 1.240 24,018 -0.15(-10.79%)
Jun 06, 2023 1.420 1.418 1.370 1.390 11,976 -0.01(-0.36%)
Jun 05, 2023 1.450 1.450 1.380 1.395 13,685 -0.05(-3.79%)
Jun 02, 2023 1.450 1.460 1.400 1.450 27,583 -0.01(-0.67%)
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.