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 )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 2.340 2.400 2.100 2.220 425,558 -0.16(-6.72%)
Mar 30, 2023 2.440 2.530 2.310 2.380 242,279 -0.06(-2.46%)
Mar 29, 2023 2.370 2.440 2.355 2.440 240,161 +0.08(+3.39%)
Mar 28, 2023 2.340 2.460 2.295 2.360 369,018 +0.06(+2.61%)
Mar 27, 2023 2.280 2.330 2.220 2.300 187,929 +0.05(+2.22%)
Mar 24, 2023 2.230 2.530 2.170 2.250 910,448 +0.01(+0.45%)
Mar 23, 2023 2.150 2.250 2.110 2.240 217,095 +0.10(+4.67%)
Mar 22, 2023 2.180 2.268 2.110 2.140 223,275 -0.03(-1.38%)
Mar 21, 2023 1.990 2.180 1.960 2.170 424,469 +0.27(+14.21%)
Mar 20, 2023 2.040 2.060 1.900 1.900 243,765 -0.17(-8.21%)
Mar 17, 2023 1.980 2.090 1.940 2.070 366,432 +0.09(+4.55%)
Mar 16, 2023 2.060 2.100 1.980 1.980 199,197 -0.09(-4.35%)
Mar 15, 2023 1.950 2.095 1.890 2.070 306,335 +0.09(+4.81%)
Mar 14, 2023 2.260 2.270 1.930 1.975 403,849 -0.19(-8.99%)
Mar 13, 2023 2.000 2.175 1.960 2.170 410,865 +0.19(+9.60%)
Mar 10, 2023 1.940 2.090 1.860 1.980 311,216 +0.07(+3.66%)
Mar 09, 2023 2.110 2.140 1.880 1.910 454,493 -0.19(-9.05%)
Mar 08, 2023 2.140 2.208 2.023 2.100 320,760 -0.07(-3.23%)
Mar 07, 2023 2.160 2.380 1.950 2.170 822,468 +0.01(+0.46%)
Mar 06, 2023 1.780 2.260 1.770 2.160 1,191,989 +0.39(+22.03%)
Mar 03, 2023 1.720 1.839 1.630 1.770 496,980 +0.11(+6.63%)
Mar 02, 2023 1.650 1.740 1.620 1.660 285,001 -0.04(-2.35%)
Mar 01, 2023 1.700 1.840 1.650 1.700 512,026 +0.03(+1.80%)
Feb 28, 2023 1.850 1.880 1.670 1.670 630,033 -0.21(-11.17%)
Feb 27, 2023 2.000 2.244 1.830 1.880 1,025,816 -0.12(-5.76%)
Feb 24, 2023 2.100 2.120 1.960 1.995 553,879 -0.08(-4.09%)
Feb 23, 2023 2.320 2.340 2.040 2.080 1,032,047 -0.24(-10.34%)
Feb 22, 2023 2.540 2.540 2.170 2.320 788,575 -0.13(-5.31%)
Feb 21, 2023 2.910 2.940 2.320 2.450 1,634,307 -0.48(-16.38%)
Feb 17, 2023 3.080 3.110 2.360 2.930 2,092,111 -0.05(-1.68%)
Feb 16, 2023 2.760 3.160 2.712 2.980 2,430,843 +0.29(+10.78%)
Feb 15, 2023 2.430 2.730 2.370 2.690 757,085 +0.26(+10.70%)
Feb 14, 2023 2.220 2.460 2.200 2.430 753,832 +0.22(+9.95%)
Feb 13, 2023 2.070 2.230 2.050 2.210 395,655 +0.13(+6.25%)
Feb 10, 2023 2.210 2.220 2.000 2.080 773,934 -0.12(-5.45%)
Feb 09, 2023 2.070 2.470 2.035 2.200 2,322,810 +0.18(+8.91%)
Feb 08, 2023 1.900 2.110 1.770 2.020 991,548 +0.13(+6.88%)
Feb 07, 2023 1.800 1.920 1.700 1.890 772,270 +0.15(+8.62%)
Feb 06, 2023 1.880 2.050 1.700 1.740 815,630 -0.14(-7.45%)
Feb 03, 2023 1.820 2.050 1.820 1.880 916,192 +0.00(+0.00%)
Feb 02, 2023 1.800 2.100 1.750 1.880 2,639,425 +0.03(+1.62%)
Feb 01, 2023 1.570 1.870 1.450 1.850 3,819,911 +0.05(+2.78%)
Jan 31, 2023 1.200 1.940 1.140 1.800 31,902,384 +0.69(+62.16%)
Jan 30, 2023 1.160 1.180 1.100 1.110 264,302 -0.05(-4.43%)
Jan 27, 2023 1.210 1.210 1.131 1.161 250,918 -0.03(-2.40%)
Jan 26, 2023 1.240 1.290 1.170 1.190 296,203 -0.02(-1.65%)
Jan 25, 2023 1.180 1.250 1.080 1.210 489,141 +0.05(+4.76%)
Jan 24, 2023 1.200 1.230 1.130 1.155 399,927 -0.05(-4.55%)
Jan 23, 2023 1.160 1.230 1.160 1.210 329,486 +0.04(+3.42%)
Jan 20, 2023 1.330 1.340 1.120 1.170 790,531 -0.16(-12.03%)
Jan 19, 2023 1.040 1.380 1.020 1.330 2,173,777 +0.26(+24.44%)
Jan 18, 2023 1.090 1.090 0.9713 1.069 302,156 +0.03(+3.27%)
Jan 17, 2023 1.100 1.100 1.010 1.035 366,474 -0.05(-4.17%)
Jan 13, 2023 1.050 1.100 1.050 1.080 470,983 +0.02(+1.89%)
Jan 12, 2023 0.9400 1.100 0.9000 1.060 1,324,911 +0.13(+14.03%)
Jan 11, 2023 0.9400 0.9489 0.9000 0.9296 294,497 +0.02(+2.41%)
Jan 10, 2023 0.9100 0.9300 0.8710 0.9077 316,427 +0.04(+4.32%)
Jan 09, 2023 0.9200 0.9200 0.8650 0.8701 277,386 -0.05(-5.11%)
Jan 06, 2023 0.8700 1.020 0.8541 0.9170 403,732 +0.02(+2.12%)
Jan 05, 2023 0.9005 0.9499 0.8520 0.8980 222,855 -0.02(-1.76%)
Jan 04, 2023 0.9001 0.9500 0.9000 0.9141 87,200 -0.03(-2.74%)
Jan 03, 2023 0.9510 0.9700 0.9053 0.9399 108,678 -0.01(-1.05%)
Dec 30, 2022 0.9100 0.9500 0.9000 0.9499 112,073 +0.00(+0.01%)
Dec 29, 2022 0.9500 0.9651 0.9303 0.9498 168,111 +0.01(+1.04%)
Dec 28, 2022 0.8700 0.9400 0.8355 0.9400 213,147 +0.07(+8.22%)
Dec 27, 2022 0.8000 0.8800 0.8000 0.8686 236,816 +0.03(+3.44%)
Dec 23, 2022 0.8247 0.8397 0.7800 0.8397 243,119 -0.01(-0.71%)
Dec 22, 2022 0.7705 0.8500 0.7702 0.8457 523,123 +0.10(+13.52%)
Dec 21, 2022 0.7300 0.8300 0.6500 0.7450 754,850 +0.00(+0.66%)
Dec 20, 2022 0.7800 0.7960 0.7100 0.7401 480,612 -0.05(-5.86%)
Dec 19, 2022 0.9259 0.9341 0.7852 0.7862 697,071 -0.13(-13.80%)
Dec 16, 2022 1.000 1.000 0.9121 0.9121 450,291 -0.05(-4.99%)
Dec 15, 2022 0.9900 0.9999 0.9600 0.9600 258,594 -0.02(-2.16%)
Dec 14, 2022 0.9898 1.040 0.9800 0.9812 221,317 -0.01(-0.87%)
Dec 13, 2022 1.070 1.070 0.9700 0.9898 403,287 -0.02(-2.00%)
Dec 12, 2022 0.9800 1.050 0.9500 1.010 621,603 +0.01(+1.00%)
Dec 09, 2022 1.080 1.110 0.9800 1.000 916,147 -0.12(-10.71%)
Dec 08, 2022 0.9100 1.200 0.9023 1.120 3,934,953 +0.22(+23.89%)
Dec 07, 2022 0.8824 0.9140 0.8822 0.9040 392,568 +0.01(+1.15%)
Dec 06, 2022 0.9374 0.9599 0.8800 0.8937 495,870 -0.04(-4.66%)
Dec 05, 2022 1.020 1.090 0.8900 0.9374 1,770,650 -0.10(-9.87%)
Dec 02, 2022 1.060 1.110 1.000 1.040 933,797 -0.01(-0.95%)
Dec 01, 2022 1.260 1.330 1.040 1.050 2,798,456 -0.16(-13.22%)
Nov 30, 2022 1.130 1.250 1.100 1.210 671,885 +0.06(+5.22%)
Nov 29, 2022 1.170 1.220 1.110 1.150 558,114 -0.04(-3.69%)
Nov 28, 2022 1.200 1.240 1.150 1.194 509,402 -0.01(-0.91%)
Nov 25, 2022 1.150 1.220 1.130 1.205 317,690 +0.05(+3.88%)
Nov 23, 2022 1.130 1.210 1.100 1.160 662,021 +0.02(+1.75%)
Nov 22, 2022 1.300 1.330 1.100 1.140 1,087,516 -0.16(-12.31%)
Nov 21, 2022 1.230 1.410 1.210 1.300 2,120,969 +0.09(+7.44%)
Nov 18, 2022 1.250 1.250 1.170 1.210 427,995 -0.01(-0.82%)
Nov 17, 2022 1.460 1.460 1.200 1.220 1,436,251 -0.23(-15.86%)
Nov 16, 2022 1.600 1.600 1.390 1.450 905,646 -0.03(-2.03%)
Nov 15, 2022 1.590 1.690 1.440 1.480 1,090,686 -0.02(-1.33%)
Nov 14, 2022 2.270 2.270 1.490 1.500 1,728,772 -0.60(-28.57%)
Nov 11, 2022 2.320 2.360 2.050 2.100 704,257 -0.29(-12.13%)
Nov 10, 2022 2.080 2.530 2.050 2.390 953,367 +0.38(+18.61%)
Nov 09, 2022 2.200 2.280 1.950 2.015 869,232 -0.21(-9.23%)
Nov 08, 2022 2.120 2.380 2.110 2.220 729,942 +0.14(+6.73%)
Nov 07, 2022 2.090 2.270 2.030 2.080 734,666 -0.09(-4.15%)
Nov 04, 2022 2.510 2.510 2.130 2.170 645,913 -0.28(-11.43%)
Nov 03, 2022 2.760 2.850 2.260 2.450 1,112,261 -0.38(-13.43%)
Nov 02, 2022 2.780 2.970 2.760 2.830 475,789 -0.03(-1.05%)
Nov 01, 2022 3.110 3.150 2.860 2.860 363,541 -0.16(-5.30%)
Oct 31, 2022 3.300 3.357 2.820 3.020 1,179,459 -0.29(-8.76%)
Oct 28, 2022 3.980 4.030 3.150 3.310 1,419,427 -0.67(-16.83%)
Oct 27, 2022 3.940 4.190 3.800 3.980 1,116,176 +0.11(+2.84%)
Oct 26, 2022 3.840 4.270 3.640 3.870 2,801,266 -0.04(-1.02%)
Oct 25, 2022 3.830 4.220 3.515 3.910 7,543,755 +0.01(+0.26%)
Oct 24, 2022 3.250 3.950 3.030 3.900 5,313,784 +0.68(+21.12%)
Oct 21, 2022 3.660 3.900 2.880 3.220 2,736,666 -0.26(-7.47%)
Oct 20, 2022 2.930 3.620 2.720 3.480 5,387,487 +0.45(+14.85%)
Oct 19, 2022 3.140 3.390 2.810 3.030 28,451,370 +0.37(+13.91%)
Oct 18, 2022 2.590 2.872 2.560 2.660 709,337 +0.07(+2.70%)
Oct 17, 2022 3.280 3.620 2.556 2.590 5,136,706 -0.41(-13.67%)
Oct 14, 2022 3.050 3.320 2.850 3.000 1,235,976 -0.05(-1.64%)
Oct 13, 2022 2.560 3.430 2.500 3.050 3,623,655 +0.49(+19.14%)
Oct 12, 2022 2.640 2.890 2.550 2.560 1,332,249 +0.04(+1.59%)
Oct 11, 2022 2.740 2.746 2.420 2.520 1,317,398 -0.30(-10.64%)
Oct 10, 2022 3.190 3.740 2.800 2.820 28,192,372 +0.33(+13.25%)
Oct 07, 2022 2.660 2.730 2.330 2.490 644,952 -0.25(-9.12%)
Oct 06, 2022 2.840 3.200 2.520 2.740 3,308,695 -0.05(-1.79%)
Oct 05, 2022 2.800 3.180 2.580 2.790 1,525,256 -0.12(-4.12%)
Oct 04, 2022 3.160 3.560 2.530 2.910 9,045,833 -0.15(-4.90%)
Oct 03, 2022 2.850 3.860 2.410 3.060 30,467,982 +0.38(+14.18%)
Sep 30, 2022 2.080 3.160 2.050 2.680 27,500,080 +0.75(+38.86%)
Sep 29, 2022 1.700 2.000 1.600 1.930 2,739,592 -0.54(-21.86%)
Sep 28, 2022 1.870 2.780 1.710 2.470 43,180,480 +1.12(+82.96%)
Sep 27, 2022 1.400 1.580 1.350 1.350 360,170 -0.10(-6.90%)
Sep 26, 2022 1.440 1.650 1.440 1.450 904,049 -0.10(-6.45%)
Sep 23, 2022 1.560 1.820 1.420 1.550 1,904,821 -0.18(-10.40%)
Sep 22, 2022 2.250 2.650 1.560 1.730 6,807,128 -0.66(-27.62%)
Sep 21, 2022 2.590 3.360 1.840 2.390 33,830,456 -0.64(-21.12%)
Sep 20, 2022 0.9200 3.160 0.9100 3.030 21,902,702 +2.12(+232.97%)
Sep 19, 2022 0.9700 0.9664 0.8738 0.9100 98,546 -0.02(-2.15%)
Sep 16, 2022 0.9901 0.9998 0.9300 0.9300 79,226 -0.07(-7.00%)
Sep 15, 2022 1.030 1.050 0.9300 1.000 120,405 +0.00(+0.00%)
Sep 14, 2022 1.030 1.040 0.9922 1.000 106,118 -0.01(-0.93%)
Sep 13, 2022 1.020 1.060 0.9952 1.009 198,253 +0.01(+1.43%)
Sep 12, 2022 1.000 1.060 0.9796 0.9952 32,819 +0.00(+0.48%)
Sep 09, 2022 1.000 1.180 0.9763 0.9904 300,978 +0.04(+3.74%)
Sep 08, 2022 0.9897 1.000 0.9501 0.9547 33,065 -0.02(-2.31%)
Sep 07, 2022 0.9767 1.000 0.9100 0.9773 24,126 -0.02(-1.75%)
Sep 06, 2022 1.080 1.100 0.9900 0.9947 79,129 -0.05(-4.36%)
Sep 02, 2022 1.250 1.250 1.000 1.040 40,350 +0.03(+2.97%)
Sep 01, 2022 1.120 1.134 1.000 1.010 106,690 -0.11(-9.82%)
Aug 31, 2022 1.080 1.148 1.055 1.120 43,917 +0.05(+4.32%)
Aug 30, 2022 1.040 1.074 1.030 1.074 18,458 +0.02(+1.76%)
Aug 29, 2022 1.060 1.120 1.050 1.055 42,961 -0.07(-5.80%)
Aug 26, 2022 1.130 1.150 1.073 1.120 19,675 -0.01(-0.93%)
Aug 25, 2022 1.100 1.180 1.090 1.131 86,855 +0.05(+4.68%)
Aug 24, 2022 1.110 1.120 1.060 1.080 58,088 -0.03(-2.70%)
Aug 23, 2022 1.160 1.160 1.100 1.110 47,961 -0.02(-1.78%)
Aug 22, 2022 1.140 1.170 1.100 1.130 30,623 -0.02(-1.73%)
Aug 19, 2022 1.210 1.247 1.130 1.150 84,597 -0.06(-4.96%)
Aug 18, 2022 1.320 1.320 1.110 1.210 132,127 +0.03(+2.54%)
Aug 17, 2022 1.230 1.250 1.130 1.180 62,891 -0.02(-1.66%)
Aug 16, 2022 1.140 1.210 1.110 1.200 86,848 +0.03(+2.56%)
Aug 15, 2022 1.160 1.170 1.080 1.170 91,956 -0.01(-0.85%)
Aug 12, 2022 1.340 1.350 1.170 1.180 174,370 -0.14(-10.44%)
Aug 11, 2022 1.370 1.530 1.310 1.318 353,930 -0.08(-5.89%)
Aug 10, 2022 1.560 1.560 1.260 1.400 432,848 -0.14(-9.09%)
Aug 09, 2022 1.670 1.690 1.360 1.540 916,692 +0.11(+7.69%)
Aug 08, 2022 1.080 1.740 1.000 1.430 2,484,876 +0.29(+25.44%)
Aug 05, 2022 1.530 1.540 1.040 1.140 1,892,947 -0.07(-5.79%)
Aug 04, 2022 1.000 1.370 0.9800 1.210 1,202,743 +0.20(+19.79%)
Aug 03, 2022 1.010 1.080 0.9926 1.010 64,718 +0.04(+4.13%)
Aug 02, 2022 0.9796 1.010 0.9215 0.9700 73,846 +0.04(+4.30%)
Aug 01, 2022 0.9800 0.9800 0.9120 0.9300 11,463 -0.02(-2.11%)
Jul 29, 2022 0.9400 0.9829 0.9010 0.9500 11,200 -0.03(-3.40%)
Jul 28, 2022 0.9307 0.9834 0.9000 0.9834 34,751 +0.05(+5.66%)
Jul 27, 2022 0.9200 0.9500 0.9101 0.9307 13,897 +0.00(+0.08%)
Jul 26, 2022 0.9500 0.9980 0.8928 0.9300 250,965 -0.01(-1.06%)
Jul 25, 2022 0.9400 0.9400 0.8950 0.9400 8,653 +0.02(+2.20%)
Jul 22, 2022 0.9045 0.9400 0.8911 0.9198 9,716 -0.02(-2.15%)
Jul 21, 2022 0.9800 0.9800 0.8901 0.9400 25,051 +0.00(+0.00%)
Jul 20, 2022 0.9800 1.020 0.9201 0.9400 50,198 +0.04(+4.44%)
Jul 19, 2022 0.9700 0.9799 0.8820 0.9000 46,512 -0.03(-3.14%)
Jul 18, 2022 0.9800 0.9800 0.9152 0.9292 14,762 -0.03(-3.15%)
Jul 15, 2022 0.9200 0.9800 0.8851 0.9594 26,052 +0.05(+5.43%)
Jul 14, 2022 1.000 1.000 0.8900 0.9100 115,913 -0.09(-9.00%)
Jul 13, 2022 1.070 1.070 0.9610 1.000 194,968 +0.03(+3.08%)
Jul 12, 2022 1.000 1.050 0.9701 0.9701 7,024 -0.03(-2.99%)
Jul 11, 2022 0.9600 1.040 0.9600 1.000 7,061 -0.01(-1.23%)
Jul 08, 2022 0.9600 1.080 0.9600 1.012 83,048 +0.02(+1.95%)
Jul 07, 2022 0.9800 1.030 0.9000 0.9931 12,098 +0.01(+0.73%)
Jul 06, 2022 1.080 1.080 0.9650 0.9859 32,421 -0.05(-5.20%)
Jul 05, 2022 1.080 1.080 0.9600 1.040 38,007 -0.04(-3.70%)
Jul 01, 2022 0.9501 1.130 0.9501 1.080 269,883 +0.09(+9.07%)
Jun 30, 2022 0.8510 1.060 0.8282 0.9902 199,859 +0.08(+8.84%)
Jun 29, 2022 0.9200 0.9200 0.8266 0.9098 23,403 +0.02(+2.78%)
Jun 28, 2022 0.8999 0.9483 0.8610 0.8852 15,464 +0.01(+0.59%)
Jun 27, 2022 0.9300 1.023 0.8714 0.8800 78,177 -0.05(-5.54%)
Jun 24, 2022 1.000 1.290 0.9200 0.9316 682,266 +0.01(+1.25%)
Jun 23, 2022 0.9200 1.000 0.9000 0.9201 22,181 -0.03(-3.15%)
Jun 22, 2022 0.9500 0.9500 0.8900 0.9500 9,125 +0.00(+0.00%)
Jun 21, 2022 0.9100 0.9700 0.8900 0.9500 10,348 +0.07(+8.52%)
Jun 17, 2022 0.9100 0.9296 0.8686 0.8754 15,536 -0.03(-3.80%)
Jun 16, 2022 0.8389 0.9250 0.8389 0.9100 14,981 +0.02(+2.50%)
Jun 15, 2022 0.8960 0.9200 0.8003 0.8878 66,542 -0.03(-2.94%)
Jun 14, 2022 0.9000 0.9700 0.8502 0.9147 63,319 +0.06(+7.61%)
Jun 13, 2022 0.8500 0 -0.08(-9.07%)
Jun 10, 2022 0.8600 0.9439 0.8600 0.9348 45,398 +0.03(+3.87%)
Jun 09, 2022 0.9600 0.9800 0.9000 0.9000 45,885 -0.03(-3.24%)
Jun 08, 2022 0.9556 0.9556 0.9101 0.9301 90,738 +0.05(+5.69%)
Jun 07, 2022 0.9400 0.9450 0.8620 0.8800 34,445 -0.04(-4.35%)
Jun 06, 2022 1.000 1.000 0.8447 0.9200 181,303 -0.10(-9.80%)
Jun 03, 2022 1.060 1.080 1.000 1.020 240,514 -0.06(-5.56%)
Jun 02, 2022 1.120 1.240 1.020 1.080 1,871,303 +0.02(+1.89%)
Jun 01, 2022 1.090 1.092 1.010 1.060 57,439 -0.03(-2.75%)
May 31, 2022 1.180 1.180 1.040 1.090 52,114 +0.01(+0.93%)
May 27, 2022 1.120 1.270 1.080 1.080 105,624 -0.07(-6.49%)
May 26, 2022 1.200 1.320 1.100 1.155 189,790 -0.04(-3.75%)
May 25, 2022 1.070 1.290 1.070 1.200 120,339 +0.10(+9.09%)
May 24, 2022 1.300 1.300 1.030 1.100 168,063 -0.20(-15.38%)
May 23, 2022 1.100 1.350 1.090 1.300 171,872 +0.14(+12.06%)
May 20, 2022 1.230 1.230 1.020 1.160 178,507 -0.03(-2.52%)
May 19, 2022 1.350 1.389 1.190 1.190 306,144 -0.13(-9.85%)
May 18, 2022 1.530 1.810 1.250 1.320 530,556 -0.21(-13.87%)
May 17, 2022 1.950 2.020 1.360 1.533 424,648 -0.47(-23.37%)
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.