Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Sobr Safe Inc (NQ: SOBR )

0.3100 -0.0120 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Jun 01, 2023 1.710 1.790 1.650 1.730 90,510 +0.07(+4.22%)
May 31, 2023 1.630 1.720 1.604 1.660 127,493 +0.03(+1.84%)
May 30, 2023 1.740 1.750 1.590 1.630 150,689 -0.07(-4.12%)
May 26, 2023 1.610 1.940 1.610 1.700 254,230 +0.08(+4.94%)
May 25, 2023 1.680 1.728 1.570 1.620 234,789 -0.10(-5.73%)
May 24, 2023 1.790 1.790 1.680 1.718 122,195 -0.05(-2.91%)
May 23, 2023 1.800 1.890 1.730 1.770 151,931 -0.05(-2.75%)
May 22, 2023 1.760 1.870 1.750 1.820 216,224 +0.04(+2.25%)
May 19, 2023 1.830 1.850 1.730 1.780 207,983 -0.06(-3.26%)
May 18, 2023 2.030 2.030 1.700 1.840 515,305 -0.18(-8.91%)
May 17, 2023 2.010 2.040 1.811 2.020 245,841 +0.05(+2.54%)
May 16, 2023 2.110 2.150 1.950 1.970 183,036 -0.15(-7.08%)
May 15, 2023 2.020 2.150 1.950 2.120 195,203 +0.06(+2.91%)
May 12, 2023 2.010 2.060 1.990 2.060 88,894 +0.08(+4.04%)
May 11, 2023 2.100 2.120 1.940 1.980 676,211 -0.06(-2.94%)
May 10, 2023 2.060 2.140 2.020 2.040 95,965 -0.04(-1.92%)
May 09, 2023 2.050 2.090 1.950 2.080 95,574 +0.05(+2.46%)
May 08, 2023 2.130 2.200 1.940 2.030 222,854 -0.12(-5.58%)
May 05, 2023 2.060 2.190 2.050 2.150 100,730 +0.04(+1.90%)
May 04, 2023 2.260 2.260 2.040 2.110 243,320 -0.13(-5.80%)
May 03, 2023 2.180 2.330 2.160 2.240 289,973 +0.07(+3.23%)
May 02, 2023 2.110 2.250 2.030 2.170 248,466 +0.06(+2.84%)
May 01, 2023 2.090 2.150 2.013 2.110 189,906 +0.02(+0.96%)
Apr 28, 2023 2.060 2.140 2.034 2.090 108,154 +0.02(+0.80%)
Apr 27, 2023 2.000 2.073 1.850 2.073 335,487 +0.07(+3.67%)
Apr 26, 2023 1.760 2.194 1.750 2.000 3,148,882 +0.31(+18.34%)
Apr 25, 2023 1.800 1.830 1.670 1.690 94,654 -0.07(-3.98%)
Apr 24, 2023 1.830 1.840 1.730 1.760 158,214 -0.05(-2.76%)
Apr 21, 2023 1.850 1.870 1.760 1.810 91,409 +0.01(+0.56%)
Apr 20, 2023 1.770 1.950 1.750 1.800 367,544 +0.06(+3.45%)
Apr 19, 2023 1.570 1.770 1.510 1.740 354,460 +0.17(+10.83%)
Apr 18, 2023 1.550 1.598 1.500 1.570 201,716 +0.09(+6.44%)
Apr 17, 2023 1.630 1.667 1.452 1.475 533,400 -0.17(-10.61%)
Apr 14, 2023 1.740 1.760 1.620 1.650 339,784 -0.09(-5.17%)
Apr 13, 2023 1.860 1.912 1.720 1.740 344,037 -0.12(-6.45%)
Apr 12, 2023 1.910 1.960 1.860 1.860 174,461 -0.05(-2.62%)
Apr 11, 2023 1.990 2.100 1.910 1.910 150,301 -0.08(-4.02%)
Apr 10, 2023 1.950 1.990 1.890 1.990 151,085 +0.02(+0.88%)
Apr 06, 2023 1.980 2.080 1.950 1.973 131,896 -0.05(-2.34%)
Apr 05, 2023 2.080 2.080 1.880 2.020 359,810 -0.09(-4.27%)
Apr 04, 2023 2.170 2.190 2.090 2.110 169,302 -0.06(-2.76%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.