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:

Phunware, Inc. - Common Stock (NQ: PHUN )

7.070 -0.380 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.620 9.690 8.880 8.960 682,403 -0.74(-7.63%)
Mar 27, 2024 9.640 9.960 9.350 9.700 658,594 +0.08(+0.83%)
Mar 26, 2024 10.40 10.76 8.770 9.620 2,867,376 -0.40(-3.99%)
Mar 25, 2024 9.600 10.46 9.570 10.02 2,075,839 +0.51(+5.36%)
Mar 22, 2024 9.860 10.36 9.510 9.510 720,276 -0.50(-5.00%)
Mar 21, 2024 10.50 10.57 9.410 10.01 829,144 -0.32(-3.10%)
Mar 20, 2024 10.01 11.21 9.925 10.33 1,544,908 +0.31(+3.09%)
Mar 19, 2024 10.00 10.35 9.300 10.02 506,973 -0.44(-4.21%)
Mar 18, 2024 10.43 10.69 10.02 10.46 629,359 -0.13(-1.23%)
Mar 15, 2024 8.730 10.72 8.620 10.59 1,929,532 +1.82(+20.75%)
Mar 14, 2024 9.040 9.160 8.200 8.770 803,076 -0.43(-4.67%)
Mar 13, 2024 9.900 10.30 8.820 9.200 1,163,498 -1.20(-11.54%)
Mar 12, 2024 10.40 10.49 9.350 10.40 983,267 -0.02(-0.19%)
Mar 11, 2024 10.15 11.08 10.04 10.42 1,129,751 -0.06(-0.57%)
Mar 08, 2024 10.80 11.25 9.900 10.48 1,282,570 -0.41(-3.76%)
Mar 07, 2024 10.55 12.08 10.31 10.89 4,915,194 +0.62(+6.04%)
Mar 06, 2024 13.33 13.70 10.15 10.27 6,384,073 -4.45(-30.23%)
Mar 05, 2024 15.99 17.99 13.06 14.72 26,067,272 +2.31(+18.61%)
Mar 04, 2024 8.520 16.89 8.515 12.41 69,094,368 +5.33(+75.28%)
Mar 01, 2024 6.780 7.350 5.900 7.080 1,298,034 +0.04(+0.57%)
Feb 29, 2024 7.870 8.115 7.030 7.040 996,434 -1.18(-14.36%)
Feb 28, 2024 8.280 8.580 7.420 8.220 972,748 -0.07(-0.84%)
Feb 27, 2024 8.980 9.980 7.550 8.290 1,731,374 -0.51(-5.80%)
Feb 26, 2024 8.750 10.25 7.375 8.800 1,755,171 -0.67(-7.12%)
Feb 23, 2024 9.505 10.13 8.575 9.475 2,393,980 -3.17(-25.07%)
Feb 22, 2024 13.29 13.55 12.01 12.64 783,438 -0.57(-4.31%)
Feb 21, 2024 14.01 14.13 13.14 13.21 628,753 -1.30(-8.96%)
Feb 20, 2024 14.35 14.74 13.50 14.52 631,463 -0.43(-2.91%)
Feb 16, 2024 15.10 15.25 14.47 14.95 728,982 -0.38(-2.48%)
Feb 15, 2024 16.60 17.00 14.78 15.33 1,720,864 +0.24(+1.59%)
Feb 14, 2024 15.84 16.10 14.76 15.09 766,645 +0.69(+4.79%)
Feb 13, 2024 15.50 15.50 14.10 14.40 996,693 -1.57(-9.86%)
Feb 12, 2024 16.82 16.84 15.32 15.97 967,266 -0.85(-5.02%)
Feb 09, 2024 18.46 18.46 16.50 16.82 1,266,527 -1.70(-9.18%)
Feb 08, 2024 15.96 19.02 15.84 18.52 2,196,452 +1.60(+9.46%)
Feb 07, 2024 16.40 17.35 15.50 16.92 3,027,382 -2.87(-14.50%)
Feb 06, 2024 20.95 21.72 18.25 19.79 2,478,105 -0.71(-3.46%)
Feb 05, 2024 17.50 21.23 17.50 20.50 5,177,527 +3.41(+19.92%)
Feb 02, 2024 17.65 17.80 16.26 17.09 1,257,170 -0.16(-0.93%)
Feb 01, 2024 17.41 18.18 16.25 17.25 1,955,812 +1.24(+7.78%)
Jan 31, 2024 14.12 17.40 14.12 16.01 2,298,074 +1.55(+10.68%)
Jan 30, 2024 14.18 15.87 12.71 14.46 2,375,025 -0.14(-0.99%)
Jan 29, 2024 16.50 17.00 14.10 14.61 2,222,879 -1.29(-8.08%)
Jan 26, 2024 16.21 18.50 15.16 15.89 4,486,198 +0.88(+5.86%)
Jan 25, 2024 16.11 16.68 14.57 15.02 3,194,585 -2.28(-13.18%)
Jan 24, 2024 19.00 21.95 16.66 17.30 7,506,042 -4.20(-19.54%)
Jan 23, 2024 22.30 24.01 18.77 21.50 11,157,025 +3.56(+19.85%)
Jan 22, 2024 14.01 20.00 14.01 17.93 15,218,202 +5.26(+41.55%)
Jan 19, 2024 10.66 13.15 9.000 12.67 11,057,249 +0.56(+4.67%)
Jan 18, 2024 11.00 14.49 10.00 12.11 12,379,980 +3.97(+48.89%)
Jan 17, 2024 8.065 12.16 7.750 8.130 10,239,693 -12.87(-61.29%)
Jan 16, 2024 7.000 24.50 6.660 21.00 32,256,090 +17.21(+453.49%)
Jan 12, 2024 3.800 3.800 3.765 3.795 81,720 +0.04(+0.93%)
Jan 11, 2024 3.775 3.790 3.750 3.760 95,387 +0.00(+0.13%)
Jan 10, 2024 3.760 3.825 3.710 3.755 99,556 -0.08(-1.96%)
Jan 09, 2024 3.990 3.990 3.725 3.830 108,816 +0.06(+1.59%)
Jan 08, 2024 3.700 3.890 3.575 3.770 90,291 -0.04(-0.92%)
Jan 05, 2024 3.825 3.860 3.750 3.805 65,150 -0.05(-1.42%)
Jan 04, 2024 3.945 4.000 3.705 3.860 119,684 -0.10(-2.53%)
Jan 03, 2024 4.000 4.090 3.900 3.960 115,445 -0.20(-4.69%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.