Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sobr Safe Inc (NQ: SOBR )

0.2410 -0.0291 (-10.77%)
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 (%)
May 17, 2024 0.2836 0.2866 0.2210 0.2410 124,575 -0.03(-10.77%)
May 16, 2024 0.2500 0.2899 0.2478 0.2701 98,924 +0.02(+9.00%)
May 15, 2024 0.2596 0.2767 0.2289 0.2478 214,436 +0.01(+5.94%)
May 14, 2024 0.2200 0.2496 0.2149 0.2339 43,650 +0.00(+1.56%)
May 13, 2024 0.2300 0.2400 0.2111 0.2303 22,943 -0.00(-0.56%)
May 10, 2024 0.2350 0.2350 0.2215 0.2316 36,297 +0.00(+0.39%)
May 09, 2024 0.2300 0.2398 0.2200 0.2307 86,045 +0.00(+0.09%)
May 08, 2024 0.2400 0.2423 0.2271 0.2305 85,220 -0.01(-4.36%)
May 07, 2024 0.2500 0.2550 0.2400 0.2410 97,067 -0.00(-0.33%)
May 06, 2024 0.2500 0.2698 0.2400 0.2418 80,344 -0.01(-5.55%)
May 03, 2024 0.2750 0.2800 0.2500 0.2560 191,990 -0.03(-11.69%)
May 02, 2024 0.3000 0.3050 0.2800 0.2899 54,810 -0.00(-0.03%)
May 01, 2024 0.2868 0.2988 0.2550 0.2900 115,311 -0.01(-3.33%)
Apr 30, 2024 0.2910 0.3198 0.2910 0.3000 36,649 -0.01(-2.41%)
Apr 29, 2024 0.3030 0.3079 0.2734 0.3074 65,866 +0.02(+8.74%)
Apr 26, 2024 0.2800 0.2850 0.2632 0.2827 46,541 -0.01(-2.52%)
Apr 25, 2024 0.2950 0.3090 0.2800 0.2900 26,090 -0.01(-4.01%)
Apr 24, 2024 0.2600 0.3498 0.2408 0.3021 166,794 +0.04(+16.91%)
Apr 23, 2024 0.2790 0.2790 0.2305 0.2584 233,819 +0.01(+2.13%)
Apr 22, 2024 0.2840 0.2840 0.2519 0.2530 40,782 -0.01(-2.84%)
Apr 19, 2024 0.2600 0.2980 0.2600 0.2604 79,949 +0.00(+1.76%)
Apr 18, 2024 0.2690 0.2929 0.2517 0.2559 69,525 +0.01(+2.20%)
Apr 17, 2024 0.2519 0.3389 0.2500 0.2504 142,941 -0.00(-0.60%)
Apr 16, 2024 0.3045 0.3045 0.2350 0.2519 232,204 -0.05(-16.67%)
Apr 15, 2024 0.3402 0.3450 0.3000 0.3023 76,968 -0.03(-8.95%)
Apr 12, 2024 0.3500 0.3800 0.3300 0.3320 97,422 -0.02(-5.14%)
Apr 11, 2024 0.3610 0.3780 0.3450 0.3500 94,300 -0.01(-2.78%)
Apr 10, 2024 0.3550 0.3700 0.3300 0.3600 90,243 -0.00(-0.28%)
Apr 09, 2024 0.3300 0.3700 0.3211 0.3610 145,030 +0.03(+9.39%)
Apr 08, 2024 0.3210 0.3401 0.3210 0.3300 104,713 +0.00(+0.43%)
Apr 05, 2024 0.3100 0.3365 0.3001 0.3286 72,810 +0.02(+5.42%)
Apr 04, 2024 0.3286 0.3286 0.3062 0.3117 45,002 -0.00(-0.70%)
Apr 03, 2024 0.3100 0.3173 0.3000 0.3139 111,060 -0.00(-0.41%)
Apr 02, 2024 0.3200 0.3299 0.2870 0.3152 317,291 -0.01(-1.56%)
Apr 01, 2024 0.4200 0.4200 0.2868 0.3202 711,258 -0.09(-21.90%)
Mar 28, 2024 0.4450 0.4695 0.4008 0.4100 248,359 -0.09(-18.00%)
Mar 27, 2024 0.4287 0.5400 0.4000 0.5000 1,016,160 +0.07(+16.63%)
Mar 26, 2024 0.4422 0.4500 0.4110 0.4287 43,813 -0.02(-4.31%)
Mar 25, 2024 0.4110 0.4500 0.3853 0.4480 168,216 +0.05(+11.72%)
Mar 22, 2024 0.4213 0.4400 0.4009 0.4010 64,628 -0.02(-4.75%)
Mar 21, 2024 0.4400 0.4400 0.4003 0.4210 40,159 +0.00(+0.24%)
Mar 20, 2024 0.4100 0.4400 0.4001 0.4200 43,645 +0.02(+5.00%)
Mar 19, 2024 0.4000 0.4341 0.4000 0.4000 161,401 -0.04(-9.30%)
Mar 18, 2024 0.4894 0.4894 0.4303 0.4410 82,224 -0.01(-2.22%)
Mar 15, 2024 0.4640 0.5000 0.4412 0.4510 77,292 -0.01(-3.01%)
Mar 14, 2024 0.5130 0.5130 0.4500 0.4650 94,889 -0.06(-10.95%)
Mar 13, 2024 0.5200 0.5600 0.5200 0.5222 84,996 +0.00(+0.42%)
Mar 12, 2024 0.5520 0.6000 0.5101 0.5200 197,387 -0.05(-8.71%)
Mar 11, 2024 0.5995 0.6199 0.5696 0.5696 75,050 -0.01(-1.79%)
Mar 08, 2024 0.5700 0.6000 0.5535 0.5800 68,668 -0.01(-2.14%)
Mar 07, 2024 0.5999 0.5999 0.5600 0.5927 61,628 -0.00(-0.69%)
Mar 06, 2024 0.6100 0.6323 0.5900 0.5968 21,301 -0.00(-0.52%)
Mar 05, 2024 0.6050 0.6399 0.5813 0.5999 17,331 -0.02(-3.24%)
Mar 04, 2024 0.6100 0.6425 0.6050 0.6200 20,086 -0.00(-0.78%)
Mar 01, 2024 0.6416 0.6700 0.6100 0.6249 29,611 +0.00(+0.53%)
Feb 29, 2024 0.6200 0.6400 0.6050 0.6216 30,956 +0.02(+2.57%)
Feb 28, 2024 0.6200 0.6301 0.6001 0.6060 42,492 -0.03(-4.54%)
Feb 27, 2024 0.6700 0.6800 0.6253 0.6348 28,036 -0.02(-2.35%)
Feb 26, 2024 0.6400 0.6800 0.6220 0.6501 23,194 +0.01(+1.58%)
Feb 23, 2024 0.6900 0.6900 0.6200 0.6400 30,692 -0.01(-0.93%)
Feb 22, 2024 0.6700 0.6930 0.6460 0.6460 20,408 -0.02(-3.58%)
Feb 21, 2024 0.7000 0.7100 0.6497 0.6700 40,507 -0.03(-4.29%)
Feb 20, 2024 0.7068 0.7400 0.6601 0.7000 67,381 +0.01(+1.45%)
Feb 16, 2024 0.7000 0.7400 0.6900 0.6900 63,370 -0.01(-1.48%)
Feb 15, 2024 0.7003 0.7497 0.7003 0.7004 22,615 -0.04(-5.35%)
Feb 14, 2024 0.7275 0.7498 0.7000 0.7400 50,415 +0.03(+3.64%)
Feb 13, 2024 0.7200 0.7375 0.6901 0.7140 28,390 -0.01(-0.86%)
Feb 12, 2024 0.6700 0.7400 0.6301 0.7202 43,528 +0.03(+4.38%)
Feb 09, 2024 0.6900 0.7000 0.6169 0.6900 88,247 -0.01(-1.43%)
Feb 08, 2024 0.7450 0.7450 0.7000 0.7000 16,285 -0.02(-2.64%)
Feb 07, 2024 0.6879 0.7190 0.6879 0.7190 21,151 +0.02(+2.54%)
Feb 06, 2024 0.7800 0.7800 0.6499 0.7012 61,355 -0.07(-8.94%)
Feb 05, 2024 0.7800 0.7822 0.7000 0.7700 118,282 +0.04(+5.48%)
Feb 02, 2024 0.7000 0.7948 0.6700 0.7300 202,570 +0.07(+10.44%)
Feb 01, 2024 0.5800 0.6950 0.5001 0.6610 244,447 +0.07(+11.09%)
Jan 31, 2024 0.6150 0.6279 0.5780 0.5950 158,890 -0.01(-2.30%)
Jan 30, 2024 0.4900 0.6500 0.4800 0.6090 741,528 +0.14(+29.57%)
Jan 29, 2024 0.4166 0.4700 0.4050 0.4700 231,135 +0.05(+11.93%)
Jan 26, 2024 0.4128 0.4199 0.4000 0.4199 21,218 +0.01(+1.79%)
Jan 25, 2024 0.4000 0.4170 0.3874 0.4125 113,036 +0.01(+3.12%)
Jan 24, 2024 0.3900 0.4000 0.3606 0.4000 29,732 +0.01(+2.56%)
Jan 23, 2024 0.4040 0.4040 0.3606 0.3900 82,559 -0.01(-3.47%)
Jan 22, 2024 0.3800 0.4169 0.3725 0.4040 103,712 +0.02(+3.91%)
Jan 19, 2024 0.4200 0.4200 0.3888 0.3888 45,666 -0.00(-0.33%)
Jan 18, 2024 0.4147 0.4147 0.3900 0.3901 55,843 -0.01(-2.48%)
Jan 17, 2024 0.4200 0.4300 0.4000 0.4000 39,401 -0.01(-1.28%)
Jan 16, 2024 0.4165 0.4300 0.4052 0.4052 16,022 -0.01(-3.52%)
Jan 12, 2024 0.4200 0.4400 0.3907 0.4200 113,366 +0.00(+0.00%)
Jan 11, 2024 0.4200 0.4550 0.4001 0.4200 51,256 -0.02(-4.55%)
Jan 10, 2024 0.4700 0.4700 0.4100 0.4400 46,810 -0.01(-2.22%)
Jan 09, 2024 0.4055 0.4515 0.3825 0.4500 77,471 +0.05(+12.47%)
Jan 08, 2024 0.4200 0.4191 0.3868 0.4001 75,362 -0.02(-4.05%)
Jan 05, 2024 0.4900 0.4999 0.4004 0.4170 239,527 -0.08(-16.43%)
Jan 04, 2024 0.4900 0.5149 0.4900 0.4990 17,465 -0.00(-0.18%)
Jan 03, 2024 0.4700 0.5181 0.4601 0.4999 34,382 -0.01(-2.74%)
Jan 02, 2024 0.4650 0.5149 0.4556 0.5140 36,023 +0.06(+14.02%)
Dec 29, 2023 0.5200 0.5599 0.4424 0.4508 144,784 -0.05(-9.31%)
Dec 28, 2023 0.5140 0.5299 0.4500 0.4971 128,760 -0.03(-6.19%)
Dec 27, 2023 0.5500 0.5780 0.5100 0.5299 124,244 +0.01(+1.13%)
Dec 26, 2023 0.5100 0.5500 0.5100 0.5240 427,700 +0.01(+1.55%)
Dec 22, 2023 0.4849 0.5190 0.4403 0.5160 99,369 +0.05(+10.49%)
Dec 21, 2023 0.4700 0.4702 0.4310 0.4670 58,811 +0.01(+1.52%)
Dec 20, 2023 0.4700 0.4704 0.4203 0.4600 51,557 +0.01(+2.22%)
Dec 19, 2023 0.4800 0.4830 0.4000 0.4500 126,973 -0.02(-3.72%)
Dec 18, 2023 0.5100 0.5200 0.2004 0.4674 97,599 -0.03(-6.52%)
Dec 15, 2023 0.5400 0.5700 0.5000 0.5000 85,405 -0.02(-3.83%)
Dec 14, 2023 0.5250 0.5503 0.4900 0.5199 58,069 -0.01(-1.91%)
Dec 13, 2023 0.5400 0.5400 0.4500 0.5300 71,645 +0.02(+2.91%)
Dec 12, 2023 0.5700 0.5985 0.5000 0.5150 25,461 -0.04(-6.53%)
Dec 11, 2023 0.5814 0.6390 0.5400 0.5510 30,666 -0.01(-1.78%)
Dec 08, 2023 0.6272 0.6272 0.5224 0.5610 46,435 -0.05(-8.78%)
Dec 07, 2023 0.6033 0.6581 0.6000 0.6150 20,013 -0.01(-0.81%)
Dec 06, 2023 0.6200 0.6755 0.6100 0.6200 49,179 -0.02(-3.13%)
Dec 05, 2023 0.6500 0.6700 0.6400 0.6400 29,482 -0.02(-3.03%)
Dec 04, 2023 0.7000 0.7000 0.6600 0.6600 42,730 -0.02(-2.94%)
Dec 01, 2023 0.7100 0.7397 0.6301 0.6800 118,576 -0.05(-6.85%)
Nov 30, 2023 0.7797 0.7850 0.7100 0.7300 74,445 -0.02(-2.65%)
Nov 29, 2023 0.7200 0.7900 0.7100 0.7499 81,135 +0.04(+5.80%)
Nov 28, 2023 0.6700 0.7600 0.6441 0.7088 134,565 +0.07(+11.80%)
Nov 27, 2023 0.6100 0.6600 0.6000 0.6340 115,135 +0.04(+5.84%)
Nov 24, 2023 0.6154 0.6199 0.5600 0.5990 150,485 +0.02(+3.88%)
Nov 22, 2023 0.5500 0.6100 0.5500 0.5766 129,586 +0.03(+4.84%)
Nov 21, 2023 0.5900 0.5900 0.5500 0.5500 51,227 -0.01(-2.03%)
Nov 20, 2023 0.5800 0.5900 0.5500 0.5614 31,692 +0.01(+1.43%)
Nov 17, 2023 0.5500 0.5800 0.5436 0.5535 39,355 +0.00(+0.64%)
Nov 16, 2023 0.5300 0.6100 0.5320 0.5500 76,115 +0.00(+0.36%)
Nov 15, 2023 0.5555 0.6000 0.5400 0.5480 46,034 +0.04(+7.45%)
Nov 14, 2023 0.5300 0.5600 0.5013 0.5100 37,293 +0.01(+2.20%)
Nov 13, 2023 0.4652 0.5400 0.4483 0.4990 63,603 +0.02(+4.05%)
Nov 10, 2023 0.5500 0.6000 0.4050 0.4796 246,680 -0.03(-5.20%)
Nov 09, 2023 0.7500 0.7699 0.4805 0.5059 466,056 -0.24(-32.55%)
Nov 08, 2023 0.7700 0.7800 0.7400 0.7500 14,888 -0.02(-2.71%)
Nov 07, 2023 0.8200 0.8200 0.7400 0.7709 64,576 +0.01(+1.39%)
Nov 06, 2023 0.7900 0.8100 0.7600 0.7603 31,906 -0.01(-0.96%)
Nov 03, 2023 0.7600 0.8065 0.7108 0.7677 34,986 -0.01(-1.55%)
Nov 02, 2023 0.7740 0.7900 0.7500 0.7798 76,803 -0.01(-0.71%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.