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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 31, 2024 6.930 6.949 6.390 6.490 357,445 -0.40(-5.81%)
May 30, 2024 6.940 7.110 6.820 6.890 187,411 +0.01(+0.15%)
May 29, 2024 6.710 6.900 6.570 6.880 160,755 +0.05(+0.73%)
May 28, 2024 7.020 7.030 6.720 6.830 376,065 -0.06(-0.87%)
May 24, 2024 6.590 7.150 6.511 6.890 255,032 +0.34(+5.19%)
May 23, 2024 6.850 6.934 6.470 6.550 245,774 -0.29(-4.24%)
May 22, 2024 6.830 7.120 6.738 6.840 170,027 -0.03(-0.44%)
May 21, 2024 6.670 6.940 6.550 6.870 189,784 +0.21(+3.15%)
May 20, 2024 6.830 6.830 6.430 6.660 272,125 -0.27(-3.90%)
May 17, 2024 6.810 7.040 6.660 6.930 207,676 -0.11(-1.56%)
May 16, 2024 7.200 7.240 6.950 7.040 210,801 -0.24(-3.30%)
May 15, 2024 7.360 7.420 6.970 7.280 363,828 -0.21(-2.80%)
May 14, 2024 7.100 7.660 7.100 7.490 520,077 +0.41(+5.79%)
May 13, 2024 6.750 7.590 6.730 7.080 519,056 +0.33(+4.89%)
May 10, 2024 7.040 7.230 6.600 6.750 516,673 -0.66(-8.91%)
May 09, 2024 7.340 8.469 7.200 7.410 1,528,928 +0.27(+3.78%)
May 08, 2024 6.890 7.350 6.652 7.140 350,587 +0.25(+3.63%)
May 07, 2024 7.000 7.020 6.650 6.890 179,446 -0.03(-0.43%)
May 06, 2024 6.630 7.129 6.630 6.920 358,075 +0.26(+3.90%)
May 03, 2024 6.660 6.968 6.560 6.660 126,628 +0.01(+0.15%)
May 02, 2024 6.400 6.670 6.330 6.650 204,743 +0.32(+5.06%)
May 01, 2024 6.660 6.740 6.220 6.330 280,711 -0.27(-4.09%)
Apr 30, 2024 6.720 6.974 6.500 6.600 332,482 -0.16(-2.37%)
Apr 29, 2024 6.450 6.870 6.330 6.760 397,749 +0.38(+5.96%)
Apr 26, 2024 6.200 6.700 6.150 6.380 533,044 +0.24(+3.91%)
Apr 25, 2024 6.230 6.390 6.000 6.140 419,103 -0.14(-2.23%)
Apr 24, 2024 6.230 6.540 6.050 6.280 518,195 +0.12(+1.95%)
Apr 23, 2024 6.120 6.550 6.111 6.160 273,594 -0.04(-0.65%)
Apr 22, 2024 6.450 6.598 6.010 6.200 281,313 -0.10(-1.59%)
Apr 19, 2024 6.910 7.040 6.300 6.300 481,882 -0.54(-7.89%)
Apr 18, 2024 6.050 7.090 5.950 6.840 881,407 +0.84(+14.00%)
Apr 17, 2024 6.410 6.478 6.000 6.000 418,912 -0.38(-5.96%)
Apr 16, 2024 6.300 6.530 5.830 6.380 451,296 -0.09(-1.39%)
Apr 15, 2024 7.100 7.130 6.470 6.470 329,566 -0.80(-11.00%)
Apr 12, 2024 7.360 7.550 7.010 7.270 249,292 -0.31(-4.09%)
Apr 11, 2024 7.590 7.758 7.260 7.580 174,640 -0.04(-0.52%)
Apr 10, 2024 7.590 7.820 7.400 7.620 213,620 -0.25(-3.18%)
Apr 09, 2024 7.590 8.070 7.467 7.870 196,214 +0.27(+3.55%)
Apr 08, 2024 7.600 7.730 7.210 7.600 289,228 +0.00(+0.00%)
Apr 05, 2024 7.800 7.910 7.500 7.600 303,464 -0.22(-2.81%)
Apr 04, 2024 8.120 8.335 7.820 7.820 331,280 -0.30(-3.69%)
Apr 03, 2024 8.200 8.404 7.800 8.120 355,638 -0.15(-1.81%)
Apr 02, 2024 8.430 8.490 8.120 8.270 386,780 -0.25(-2.93%)
Apr 01, 2024 8.970 9.023 8.230 8.520 567,099 -0.44(-4.91%)
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 6,384,069 -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 +8.11(+4610.23%)
Feb 26, 2024 0.1750 0.2050 0.1475 0.1760 87,758,592 -0.01(-7.12%)
Feb 23, 2024 0.1901 0.2026 0.1715 0.1895 119,699,016 -0.06(-25.07%)
Feb 22, 2024 0.2658 0.2711 0.2401 0.2529 39,171,908 -0.01(-4.31%)
Feb 21, 2024 0.2802 0.2827 0.2629 0.2643 31,437,682 -0.03(-8.96%)
Feb 20, 2024 0.2870 0.2949 0.2700 0.2903 31,573,176 -0.01(-2.91%)
Feb 16, 2024 0.3020 0.3050 0.2895 0.2990 36,449,144 -0.01(-2.48%)
Feb 15, 2024 0.3320 0.3400 0.2955 0.3066 86,043,184 +0.00(+1.59%)
Feb 14, 2024 0.3167 0.3220 0.2951 0.3018 38,332,288 +0.01(+4.79%)
Feb 13, 2024 0.3100 0.3100 0.2819 0.2880 49,834,688 -0.03(-9.86%)
Feb 12, 2024 0.3364 0.3369 0.3065 0.3195 48,363,336 -0.02(-5.02%)
Feb 09, 2024 0.3692 0.3692 0.3300 0.3364 63,326,360 -0.03(-9.18%)
Feb 08, 2024 0.3191 0.3803 0.3167 0.3704 109,822,632 +0.03(+9.46%)
Feb 07, 2024 0.3280 0.3470 0.3100 0.3384 151,380,432 -0.06(-14.50%)
Feb 06, 2024 0.4189 0.4344 0.3650 0.3958 123,904,240 -0.01(-3.46%)
Feb 05, 2024 0.3500 0.4247 0.3500 0.4100 258,876,352 +0.07(+19.92%)
Feb 02, 2024 0.3530 0.3559 0.3252 0.3419 62,858,524 -0.00(-0.93%)
Feb 01, 2024 0.3481 0.3637 0.3250 0.3451 97,790,600 +0.02(+7.78%)
Jan 31, 2024 0.2823 0.3480 0.2823 0.3202 114,903,728 +0.03(+10.68%)
Jan 30, 2024 0.2836 0.3174 0.2543 0.2893 118,751,280 -0.00(-0.99%)
Jan 29, 2024 0.3299 0.3400 0.2820 0.2922 111,143,952 -0.03(-8.08%)
Jan 26, 2024 0.3242 0.3700 0.3032 0.3179 224,309,936 +0.02(+5.86%)
Jan 25, 2024 0.3223 0.3335 0.2915 0.3003 159,729,280 -0.05(-13.18%)
Jan 24, 2024 0.3800 0.4390 0.3333 0.3459 375,302,112 -0.08(-19.54%)
Jan 23, 2024 0.4459 0.4802 0.3754 0.4299 557,851,264 +0.07(+19.85%)
Jan 22, 2024 0.2802 0.4000 0.2802 0.3587 760,910,080 +0.11(+41.55%)
Jan 19, 2024 0.2132 0.2630 0.1800 0.2534 552,862,464 +0.01(+4.67%)
Jan 18, 2024 0.2200 0.2898 0.2000 0.2421 618,998,976 +0.08(+48.89%)
Jan 17, 2024 0.1613 0.2432 0.1550 0.1626 511,984,672 -0.26(-61.29%)
Jan 16, 2024 0.1400 0.4899 0.1332 0.4201 1,612,798,464 +0.34(+453.49%)
Jan 12, 2024 0.0760 0.0760 0.0753 0.0759 4,086,028 +0.00(+0.93%)
Jan 11, 2024 0.0755 0.0758 0.0750 0.0752 4,769,368 +0.00(+0.13%)
Jan 10, 2024 0.0752 0.0765 0.0742 0.0751 4,977,836 -0.00(-1.96%)
Jan 09, 2024 0.0798 0.0798 0.0745 0.0766 5,440,840 +0.00(+1.59%)
Jan 08, 2024 0.0740 0.0778 0.0715 0.0754 4,514,568 -0.00(-0.92%)
Jan 05, 2024 0.0765 0.0772 0.0750 0.0761 3,257,534 -0.00(-1.42%)
Jan 04, 2024 0.0789 0.0800 0.0741 0.0772 5,984,225 -0.00(-2.53%)
Jan 03, 2024 0.0800 0.0818 0.0780 0.0792 5,772,284 -0.00(-4.69%)
Jan 02, 2024 0.0850 0.0853 0.0805 0.0831 4,975,094 +0.00(+1.34%)
Dec 29, 2023 0.0860 0.0861 0.0780 0.0820 9,654,142 -0.01(-7.13%)
Dec 28, 2023 0.0794 0.0930 0.0790 0.0883 13,282,898 +0.01(+11.35%)
Dec 27, 2023 0.0800 0.0804 0.0780 0.0793 4,841,440 +0.00(+1.93%)
Dec 26, 2023 0.0780 0.0810 0.0767 0.0778 4,976,467 -0.00(-3.95%)
Dec 22, 2023 0.0800 0.0825 0.0776 0.0810 5,175,500 +0.00(+1.25%)
Dec 21, 2023 0.0800 0.0800 0.0750 0.0800 4,493,898 +0.00(+0.00%)
Dec 20, 2023 0.0800 0.0825 0.0787 0.0800 4,102,281 +0.00(+1.65%)
Dec 19, 2023 0.0800 0.0806 0.0760 0.0787 5,166,128 +0.00(+0.77%)
Dec 18, 2023 0.0846 0.0846 0.0780 0.0781 4,213,753 +0.00(+0.26%)
Dec 15, 2023 0.0830 0.0848 0.0779 0.0779 5,254,349 -0.00(-0.13%)
Dec 14, 2023 0.0769 0.0824 0.0750 0.0780 7,455,269 +0.01(+8.48%)
Dec 13, 2023 0.0780 0.0800 0.0700 0.0719 8,664,806 -0.01(-7.94%)
Dec 12, 2023 0.0900 0.0909 0.0780 0.0781 5,847,376 -0.01(-12.44%)
Dec 11, 2023 0.0980 0.0980 0.0888 0.0892 5,642,569 -0.00(-2.41%)
Dec 08, 2023 0.0970 0.0970 0.0910 0.0914 5,841,687 +0.00(+0.77%)
Dec 07, 2023 0.1141 0.1194 0.0901 0.0907 20,283,536 -0.04(-29.14%)
Dec 06, 2023 0.1395 0.1401 0.1260 0.1280 2,530,842 -0.01(-6.50%)
Dec 05, 2023 0.1479 0.1500 0.1315 0.1369 3,528,237 -0.01(-7.19%)
Dec 04, 2023 0.1301 0.1550 0.1270 0.1475 11,096,460 +0.02(+17.44%)
Dec 01, 2023 0.1175 0.1256 0.1144 0.1256 3,045,017 +0.01(+8.09%)
Nov 30, 2023 0.1195 0.1200 0.1135 0.1162 3,179,474 -0.00(-2.35%)
Nov 29, 2023 0.1300 0.1349 0.1178 0.1190 4,385,454 -0.01(-8.46%)
Nov 28, 2023 0.1300 0.1309 0.1260 0.1300 1,692,848 +0.00(+1.56%)
Nov 27, 2023 0.1352 0.1352 0.1270 0.1280 2,415,004 -0.00(-1.54%)
Nov 24, 2023 0.1275 0.1300 0.1225 0.1300 1,288,450 +0.00(+2.12%)
Nov 22, 2023 0.1222 0.1275 0.1222 0.1273 1,628,834 +0.00(+1.19%)
Nov 21, 2023 0.1250 0.1290 0.1160 0.1258 3,763,273 +0.00(+0.64%)
Nov 20, 2023 0.1320 0.1320 0.1231 0.1250 3,020,442 -0.00(-3.18%)
Nov 17, 2023 0.1350 0.1362 0.1281 0.1291 3,299,358 -0.01(-6.79%)
Nov 16, 2023 0.1495 0.1495 0.1292 0.1385 5,464,530 -0.01(-6.86%)
Nov 15, 2023 0.1500 0.1530 0.1430 0.1487 3,082,328 -0.00(-1.98%)
Nov 14, 2023 0.1460 0.1600 0.1455 0.1517 2,303,563 +0.00(+2.92%)
Nov 13, 2023 0.1460 0.1511 0.1451 0.1474 1,723,033 +0.00(+0.75%)
Nov 10, 2023 0.1601 0.1676 0.1450 0.1463 3,015,893 -0.02(-12.45%)
Nov 09, 2023 0.1742 0.1760 0.1651 0.1671 2,693,589 -0.01(-4.95%)
Nov 08, 2023 0.1808 0.1838 0.1739 0.1758 1,635,983 -0.01(-4.35%)
Nov 07, 2023 0.1840 0.1840 0.1775 0.1838 1,427,380 +0.01(+3.26%)
Nov 06, 2023 0.1848 0.1848 0.1739 0.1780 1,527,870 -0.00(-1.49%)
Nov 03, 2023 0.1738 0.1825 0.1728 0.1807 1,555,639 +0.01(+5.36%)
Nov 02, 2023 0.1700 0.1738 0.1673 0.1715 1,187,212 -0.00(-0.29%)
Nov 01, 2023 0.1748 0.1753 0.1689 0.1720 813,036 -0.00(-1.66%)
Oct 31, 2023 0.1700 0.1760 0.1671 0.1749 1,332,733 +0.01(+4.98%)
Oct 30, 2023 0.1740 0.1760 0.1662 0.1666 1,070,135 -0.01(-4.25%)
Oct 27, 2023 0.1700 0.1779 0.1675 0.1740 1,263,923 +0.00(+1.28%)
Oct 26, 2023 0.1700 0.1834 0.1650 0.1718 2,026,751 -0.00(-0.35%)
Oct 25, 2023 0.1828 0.1859 0.1724 0.1724 1,046,172 -0.01(-7.81%)
Oct 24, 2023 0.2000 0.1999 0.1820 0.1870 1,786,876 -0.01(-2.91%)
Oct 23, 2023 0.1853 0.1928 0.1782 0.1926 1,841,087 +0.01(+4.39%)
Oct 20, 2023 0.1840 0.1850 0.1737 0.1845 1,095,623 +0.00(+2.44%)
Oct 19, 2023 0.1804 0.1850 0.1788 0.1801 1,583,644 -0.00(-0.28%)
Oct 18, 2023 0.1930 0.1930 0.1800 0.1806 1,257,940 -0.01(-3.01%)
Oct 17, 2023 0.1790 0.1949 0.1777 0.1862 1,787,372 +0.00(+2.25%)
Oct 16, 2023 0.1720 0.1860 0.1681 0.1821 3,535,586 +0.01(+6.43%)
Oct 13, 2023 0.1772 0.1772 0.1680 0.1711 961,851 -0.00(-2.73%)
Oct 12, 2023 0.1773 0.1850 0.1743 0.1759 1,171,332 -0.00(-2.28%)
Oct 11, 2023 0.1800 0.1850 0.1747 0.1800 1,084,934 +0.00(+1.35%)
Oct 10, 2023 0.1730 0.1785 0.1683 0.1776 1,308,544 +0.01(+6.41%)
Oct 09, 2023 0.1714 0.1738 0.1662 0.1669 1,509,353 -0.00(-1.82%)
Oct 06, 2023 0.1772 0.1798 0.1690 0.1700 2,291,454 -0.00(-0.58%)
Oct 05, 2023 0.1827 0.1950 0.1710 0.1710 1,809,287 -0.01(-5.52%)
Oct 04, 2023 0.1822 0.1823 0.1700 0.1810 1,683,015 -0.00(-1.09%)
Oct 03, 2023 0.1911 0.1949 0.1807 0.1830 1,372,852 -0.01(-3.68%)
Oct 02, 2023 0.1836 0.1937 0.1800 0.1900 1,557,352 +0.01(+6.20%)
Sep 29, 2023 0.1829 0.1900 0.1730 0.1789 2,337,873 +0.00(+1.53%)
Sep 28, 2023 0.1900 0.1901 0.1750 0.1762 2,215,028 -0.01(-7.26%)
Sep 27, 2023 0.2156 0.2200 0.1900 0.1900 2,143,374 -0.01(-7.32%)
Sep 26, 2023 0.2156 0.2177 0.2050 0.2050 1,144,547 -0.00(-1.20%)
Sep 25, 2023 0.2100 0.2109 0.2099 0.2075 1,323,626 +0.01(+3.13%)
Sep 22, 2023 0.2190 0.2225 0.2000 0.2012 1,298,528 -0.01(-4.14%)
Sep 21, 2023 0.2350 0.2369 0.2007 0.2099 2,465,872 -0.03(-11.06%)
Sep 20, 2023 0.2500 0.2487 0.2353 0.2360 1,019,646 -0.01(-2.07%)
Sep 19, 2023 0.2483 0.2570 0.2400 0.2410 748,782 -0.01(-2.43%)
Sep 18, 2023 0.2661 0.2700 0.2451 0.2470 1,362,686 -0.01(-3.67%)
Sep 15, 2023 0.2773 0.2797 0.2564 0.2564 1,175,028 -0.01(-2.88%)
Sep 14, 2023 0.2580 0.2730 0.2500 0.2640 1,460,240 +0.01(+5.39%)
Sep 13, 2023 0.2580 0.2630 0.2505 0.2505 661,603 +0.00(+0.12%)
Sep 12, 2023 0.2600 0.2650 0.2500 0.2502 752,344 -0.01(-3.29%)
Sep 11, 2023 0.2400 0.2652 0.2352 0.2587 1,505,570 +0.02(+7.48%)
Sep 08, 2023 0.2650 0.2650 0.2400 0.2407 1,847,387 -0.01(-5.42%)
Sep 07, 2023 0.2686 0.2700 0.2507 0.2545 2,163,588 -0.01(-5.25%)
Sep 06, 2023 0.2753 0.2800 0.2653 0.2686 994,277 -0.01(-1.97%)
Sep 05, 2023 0.2882 0.2900 0.2705 0.2740 2,211,447 -0.01(-2.25%)
Sep 01, 2023 0.2882 0.2967 0.2801 0.2803 1,055,321 +0.00(+0.29%)
Aug 31, 2023 0.3016 0.3040 0.2780 0.2795 1,896,502 -0.03(-8.24%)
Aug 30, 2023 0.2700 0.3145 0.2610 0.3046 3,142,509 +0.03(+12.77%)
Aug 29, 2023 0.2614 0.2777 0.2520 0.2701 2,467,254 +0.01(+1.92%)
Aug 28, 2023 0.2880 0.2899 0.2500 0.2650 3,667,004 -0.02(-7.54%)
Aug 25, 2023 0.3003 0.3061 0.2811 0.2866 3,271,398 -0.00(-0.17%)
Aug 24, 2023 0.3251 0.3299 0.2830 0.2871 3,839,848 -0.03(-10.34%)
Aug 23, 2023 0.3210 0.3286 0.3125 0.3202 958,322 -0.00(-1.48%)
Aug 22, 2023 0.3380 0.3380 0.3213 0.3250 755,287 -0.01(-2.17%)
Aug 21, 2023 0.3341 0.3388 0.3220 0.3322 784,261 +0.00(+0.54%)
Aug 18, 2023 0.3260 0.3383 0.3250 0.3304 1,052,823 +0.00(+1.51%)
Aug 17, 2023 0.3400 0.3398 0.3207 0.3255 922,291 +0.00(+0.15%)
Aug 16, 2023 0.3440 0.3538 0.3250 0.3250 1,583,404 -0.02(-4.61%)
Aug 15, 2023 0.3500 0.3579 0.3400 0.3407 1,472,146 -0.01(-3.68%)
Aug 14, 2023 0.3500 0.3600 0.3450 0.3537 1,220,642 +0.00(+0.20%)
Aug 11, 2023 0.3500 0.3600 0.3425 0.3530 1,947,207 -0.01(-2.75%)
Aug 10, 2023 0.3700 0.3900 0.3504 0.3630 2,486,685 -0.01(-1.89%)
Aug 09, 2023 0.3700 0.3790 0.3645 0.3700 1,670,895 -0.01(-1.33%)
Aug 08, 2023 0.3820 0.3985 0.3750 0.3750 930,502 -0.02(-4.60%)
Aug 07, 2023 0.4100 0.4144 0.3850 0.3931 942,038 -0.02(-5.89%)
Aug 04, 2023 0.4111 0.4390 0.4111 0.4177 2,059,044 +0.01(+1.63%)
Aug 03, 2023 0.4020 0.4200 0.4010 0.4110 1,210,317 -0.00(-0.12%)
Aug 02, 2023 0.4088 0.4115 0.3920 0.4115 1,773,683 +0.00(+0.37%)
Aug 01, 2023 0.4090 0.4100 0.3950 0.4100 1,499,226 +0.00(+0.24%)
Jul 31, 2023 0.3802 0.4195 0.3714 0.4090 3,432,681 +0.03(+7.92%)
Jul 28, 2023 0.3700 0.3800 0.3598 0.3790 1,976,028 +0.02(+4.15%)
Jul 27, 2023 0.3920 0.4088 0.3504 0.3639 4,627,451 -0.05(-11.82%)
Jul 26, 2023 0.4162 0.4200 0.3725 0.4127 6,283,550 +0.04(+11.84%)
Jul 25, 2023 0.3480 0.3840 0.3450 0.3690 8,321,917 +0.02(+7.24%)
Jul 24, 2023 0.3830 0.3850 0.3345 0.3441 8,744,526 -0.04(-9.45%)
Jul 21, 2023 0.4300 0.4912 0.3790 0.3800 50,143,392 -0.01(-1.99%)
Jul 20, 2023 0.3967 0.4090 0.3850 0.3877 3,580,284 -0.00(-1.10%)
Jul 19, 2023 0.4110 0.4159 0.3911 0.3920 1,603,178 -0.02(-4.39%)
Jul 18, 2023 0.4157 0.4170 0.4027 0.4100 794,960 +0.00(+0.47%)
Jul 17, 2023 0.4100 0.4220 0.3950 0.4081 1,279,028 -0.01(-1.99%)
Jul 14, 2023 0.4100 0.4210 0.4002 0.4164 2,906,587 +0.02(+4.36%)
Jul 13, 2023 0.4000 0.4060 0.3805 0.3990 2,378,856 +0.01(+2.31%)
Jul 12, 2023 0.4100 0.4050 0.3737 0.3900 3,960,180 -0.01(-2.26%)
Jul 11, 2023 0.4400 0.4400 0.3935 0.3990 2,330,615 -0.03(-7.01%)
Jul 10, 2023 0.4512 0.4666 0.4226 0.4291 1,709,845 -0.02(-5.28%)
Jul 07, 2023 0.4925 0.5000 0.3333 0.4530 2,133,362 -0.05(-9.40%)
Jul 06, 2023 0.5290 0.5299 0.4888 0.5000 1,115,921 -0.02(-4.58%)
Jul 05, 2023 0.5200 0.5400 0.5200 0.5240 2,106,629 +0.00(+0.77%)
Jul 03, 2023 0.5400 0.5400 0.5150 0.5200 519,847 -0.02(-3.70%)
Jun 30, 2023 0.5500 0.5500 0.5310 0.5400 430,177 -0.00(-0.72%)
Jun 29, 2023 0.5300 0.5450 0.5217 0.5439 460,138 +0.02(+4.60%)
Jun 28, 2023 0.5200 0.5410 0.5101 0.5200 522,733 +0.01(+1.38%)
Jun 27, 2023 0.5108 0.5199 0.5010 0.5129 854,514 -0.01(-1.54%)
Jun 26, 2023 0.5130 0.5360 0.5101 0.5209 375,953 +0.01(+1.84%)
Jun 23, 2023 0.5400 0.5496 0.5020 0.5115 1,728,252 -0.02(-4.41%)
Jun 22, 2023 0.5386 0.5493 0.5200 0.5351 437,631 +0.00(+0.77%)
Jun 21, 2023 0.5600 0.5600 0.5250 0.5310 1,062,853 -0.02(-3.45%)
Jun 20, 2023 0.5933 0.6000 0.5500 0.5500 1,640,702 -0.02(-3.51%)
Jun 16, 2023 0.5800 0.5800 0.5700 0.5700 442,222 +0.00(+0.00%)
Jun 15, 2023 0.5600 0.5800 0.5600 0.5700 663,554 +0.01(+1.99%)
Jun 14, 2023 0.5700 0.5800 0.5589 0.5589 790,289 -0.00(-0.13%)
Jun 13, 2023 0.5600 0.5766 0.5553 0.5596 857,204 -0.01(-1.82%)
Jun 12, 2023 0.5600 0.5800 0.5577 0.5700 661,882 +0.01(+2.61%)
Jun 09, 2023 0.5800 0.6000 0.5518 0.5555 1,223,115 -0.03(-4.41%)
Jun 08, 2023 0.6000 0.6100 0.5650 0.5811 1,679,434 -0.03(-4.27%)
Jun 07, 2023 0.5980 0.6270 0.5975 0.6070 504,070 -0.01(-0.82%)
Jun 06, 2023 0.6000 0.6150 0.5890 0.6120 405,358 +0.01(+2.14%)
Jun 05, 2023 0.6000 0.6099 0.5900 0.5992 542,998 +0.01(+1.56%)
Jun 02, 2023 0.6000 0.6199 0.5900 0.5900 493,853 -0.01(-1.72%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.