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 )

0.2559 +0.0055 (+2.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 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 1.370 1.390 1.350 1.350 35,820 +0.00(+0.00%)
Aug 30, 2023 1.300 1.399 1.300 1.350 62,959 +0.03(+2.44%)
Aug 29, 2023 1.360 1.390 1.300 1.318 171,891 -0.04(-3.10%)
Aug 28, 2023 1.400 1.400 1.340 1.360 18,158 +0.00(+0.00%)
Aug 25, 2023 1.430 1.450 1.360 1.360 53,431 -0.10(-6.85%)
Aug 24, 2023 1.550 1.550 1.424 1.460 67,704 -0.01(-0.68%)
Aug 23, 2023 1.460 1.490 1.430 1.470 88,143 +0.01(+0.68%)
Aug 22, 2023 1.480 1.560 1.430 1.460 35,981 -0.05(-3.31%)
Aug 21, 2023 1.540 1.550 1.450 1.510 51,697 -0.01(-0.66%)
Aug 18, 2023 1.530 1.580 1.480 1.520 87,001 -0.03(-1.94%)
Aug 17, 2023 1.710 1.715 1.540 1.550 89,802 -0.16(-9.36%)
Aug 16, 2023 1.750 1.800 1.700 1.710 65,989 -0.06(-3.39%)
Aug 15, 2023 1.670 1.780 1.600 1.770 159,579 +0.10(+5.99%)
Aug 14, 2023 1.520 1.670 1.520 1.670 77,297 +0.10(+6.37%)
Aug 11, 2023 1.520 1.573 1.510 1.570 31,912 +0.02(+1.29%)
Aug 10, 2023 1.540 1.584 1.480 1.550 54,764 +0.04(+2.65%)
Aug 09, 2023 1.500 1.540 1.440 1.510 33,835 +0.02(+1.34%)
Aug 08, 2023 1.530 1.550 1.450 1.490 99,678 -0.06(-3.87%)
Aug 07, 2023 1.580 1.580 1.530 1.550 29,861 +0.02(+1.31%)
Aug 04, 2023 1.610 1.620 1.530 1.530 48,512 -0.06(-3.77%)
Aug 03, 2023 1.600 1.620 1.560 1.590 107,863 -0.03(-1.85%)
Aug 02, 2023 1.620 1.620 1.520 1.620 67,095 +0.03(+1.89%)
Aug 01, 2023 1.590 1.628 1.520 1.590 106,444 +0.07(+4.61%)
Jul 31, 2023 1.360 1.550 1.350 1.520 168,512 +0.16(+11.76%)
Jul 28, 2023 1.310 1.390 1.310 1.360 26,098 +0.03(+2.26%)
Jul 27, 2023 1.440 1.440 1.270 1.330 177,935 -0.04(-2.92%)
Jul 26, 2023 1.430 1.490 1.240 1.370 248,678 -0.06(-4.20%)
Jul 25, 2023 1.560 1.597 1.400 1.430 202,594 -0.15(-9.49%)
Jul 24, 2023 1.640 1.690 1.550 1.580 75,003 -0.02(-1.25%)
Jul 21, 2023 1.620 1.660 1.580 1.600 54,141 -0.03(-1.84%)
Jul 20, 2023 1.650 1.689 1.620 1.630 49,734 -0.01(-0.61%)
Jul 19, 2023 1.590 1.690 1.560 1.640 111,285 +0.05(+3.14%)
Jul 18, 2023 1.600 1.650 1.550 1.590 51,989 -0.03(-1.85%)
Jul 17, 2023 1.590 1.636 1.590 1.620 18,640 +0.01(+0.62%)
Jul 14, 2023 1.590 1.630 1.550 1.610 47,974 +0.00(+0.00%)
Jul 13, 2023 1.620 1.620 1.550 1.610 118,775 +0.01(+0.63%)
Jul 12, 2023 1.600 1.637 1.562 1.600 87,869 +0.00(+0.00%)
Jul 11, 2023 1.610 1.640 1.590 1.600 47,531 -0.03(-1.84%)
Jul 10, 2023 1.610 1.700 1.610 1.630 30,892 -0.02(-1.21%)
Jul 07, 2023 1.620 1.660 1.590 1.650 26,273 +0.05(+3.12%)
Jul 06, 2023 1.630 1.664 1.530 1.600 83,089 -0.03(-1.84%)
Jul 05, 2023 1.690 1.690 1.620 1.630 57,512 -0.03(-1.81%)
Jul 03, 2023 1.680 1.690 1.660 1.660 33,810 -0.04(-2.35%)
Jun 30, 2023 1.720 1.740 1.680 1.700 40,388 -0.01(-0.58%)
Jun 29, 2023 1.700 1.749 1.680 1.710 22,147 -0.01(-0.58%)
Jun 28, 2023 1.710 1.770 1.710 1.720 56,037 -0.04(-2.27%)
Jun 27, 2023 1.700 1.780 1.680 1.760 45,746 +0.07(+4.14%)
Jun 26, 2023 1.720 1.730 1.680 1.690 113,092 -0.01(-0.59%)
Jun 23, 2023 1.660 1.700 1.600 1.700 267,002 +0.00(+0.00%)
Jun 22, 2023 1.710 1.750 1.660 1.700 128,043 +0.04(+2.41%)
Jun 21, 2023 1.680 1.742 1.650 1.660 73,944 -0.01(-0.60%)
Jun 20, 2023 1.650 1.730 1.650 1.670 39,998 -0.01(-0.60%)
Jun 16, 2023 1.730 1.740 1.660 1.680 288,830 -0.01(-0.59%)
Jun 15, 2023 1.780 1.780 1.680 1.690 96,928 -0.07(-3.98%)
Jun 14, 2023 1.770 1.850 1.760 1.760 156,697 -0.05(-2.76%)
Jun 13, 2023 1.860 1.860 1.750 1.810 69,192 -0.03(-1.63%)
Jun 12, 2023 1.810 1.870 1.740 1.840 81,417 +0.01(+0.55%)
Jun 09, 2023 1.840 1.880 1.770 1.830 55,460 +0.01(+0.55%)
Jun 08, 2023 1.850 1.930 1.720 1.820 228,276 +0.00(+0.00%)
Jun 07, 2023 1.890 1.900 1.805 1.820 78,725 -0.03(-1.62%)
Jun 06, 2023 1.740 1.888 1.740 1.850 92,394 +0.06(+3.35%)
Jun 05, 2023 1.720 1.840 1.720 1.790 101,717 +0.06(+3.46%)
Jun 02, 2023 1.750 1.800 1.700 1.730 121,296 +0.00(+0.01%)
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.