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, 2019 245.00 249.50 238.00 241.50 2,006 -8.50(-3.40%)
May 30, 2019 251.50 259.50 246.50 250.00 6,102 +2.50(+1.01%)
May 29, 2019 240.00 250.00 235.50 247.50 2,672 +2.50(+1.02%)
May 28, 2019 250.50 252.50 240.00 245.00 1,755 -6.00(-2.39%)
May 24, 2019 256.50 262.00 237.50 251.00 6,684 -2.00(-0.79%)
May 23, 2019 258.50 258.50 249.50 253.00 4,998 -5.50(-2.13%)
May 22, 2019 278.00 280.00 257.50 258.50 5,709 -20.50(-7.35%)
May 21, 2019 299.50 299.50 275.00 279.00 3,559 -2.00(-0.71%)
May 20, 2019 297.50 304.50 277.50 281.00 3,533 -20.00(-6.64%)
May 17, 2019 340.50 344.32 295.00 301.00 9,448 -44.00(-12.75%)
May 16, 2019 372.50 379.00 337.50 345.00 4,620 -21.50(-5.87%)
May 15, 2019 370.00 387.00 365.50 366.50 3,235 -16.00(-4.18%)
May 14, 2019 365.00 382.50 362.50 382.50 2,320 +20.00(+5.52%)
May 13, 2019 360.50 365.00 350.00 362.50 2,434 -11.50(-3.07%)
May 10, 2019 358.00 383.50 356.50 374.00 3,794 +19.00(+5.35%)
May 09, 2019 359.00 368.00 345.00 355.00 3,067 -12.00(-3.27%)
May 08, 2019 380.00 384.00 357.50 367.00 4,290 -12.00(-3.17%)
May 07, 2019 391.50 400.00 377.50 379.00 3,091 -3.50(-0.92%)
May 06, 2019 391.00 409.50 382.50 382.50 5,026 -32.00(-7.72%)
May 03, 2019 411.50 425.00 399.00 414.50 5,360 +5.50(+1.34%)
May 02, 2019 417.50 420.00 395.00 409.00 4,862 -12.50(-2.97%)
May 01, 2019 440.50 441.50 411.00 421.50 19,671 +16.50(+4.07%)
Apr 30, 2019 415.00 423.00 394.00 405.00 4,097 -10.00(-2.41%)
Apr 29, 2019 394.00 432.00 385.00 415.00 11,283 +21.00(+5.33%)
Apr 26, 2019 415.00 415.00 377.50 394.00 4,718 -10.00(-2.48%)
Apr 25, 2019 391.00 424.50 385.50 404.00 13,529 +20.00(+5.21%)
Apr 24, 2019 365.00 455.00 352.50 384.00 21,513 +24.00(+6.67%)
Apr 23, 2019 380.00 385.50 350.00 360.00 3,829 -15.50(-4.13%)
Apr 22, 2019 372.50 389.00 358.00 375.50 3,434 +3.00(+0.81%)
Apr 18, 2019 346.00 406.50 327.50 372.50 14,136 +23.50(+6.73%)
Apr 17, 2019 387.50 397.00 319.50 349.00 11,947 -38.50(-9.94%)
Apr 16, 2019 467.00 467.00 370.00 387.50 18,211 -69.00(-15.12%)
Apr 15, 2019 475.50 485.00 428.00 456.50 44,379 +47.00(+11.48%)
Apr 12, 2019 467.00 560.00 385.00 409.50 106,266 -34.50(-7.77%)
Apr 11, 2019 271.00 463.00 265.00 444.00 124,995 +183.00(+70.11%)
Apr 10, 2019 278.00 279.50 256.00 261.00 5,234 -9.00(-3.33%)
Apr 09, 2019 274.50 291.00 260.50 270.00 12,620 +6.50(+2.47%)
Apr 08, 2019 287.50 287.50 262.50 263.50 8,469 -24.00(-8.35%)
Apr 05, 2019 287.50 302.50 272.50 287.50 19,742 -13.50(-4.49%)
Apr 04, 2019 289.50 322.00 250.00 301.00 27,591 +25.00(+9.06%)
Apr 03, 2019 723.50 797.50 263.50 276.00 58,002 -424.50(-60.60%)
Apr 02, 2019 644.50 737.00 644.50 700.50 5,283 +77.00(+12.35%)
Apr 01, 2019 704.00 744.50 617.50 623.50 6,796 -61.00(-8.91%)
Mar 29, 2019 700.00 725.50 595.00 684.50 11,482 -41.00(-5.65%)
Mar 28, 2019 925.00 925.00 724.00 725.50 6,635 -124.50(-14.65%)
Mar 27, 2019 1675 1675 710.00 850.00 22,846 -895.00(-51.29%)
Mar 26, 2019 1900 1900 1700 1745 705 -87.50(-4.77%)
Mar 25, 2019 2200 2200 1760 1832 1,041 -391.50(-17.60%)
Mar 22, 2019 2349 2475 2000 2224 1,240 +73.00(+3.39%)
Mar 21, 2019 1596 2224 1500 2151 1,704 +760.00(+54.64%)
Mar 20, 2019 1850 1850 1364 1391 1,602 -684.00(-32.96%)
Mar 19, 2019 2515 2515 2003 2075 408 -442.75(-17.59%)
Mar 18, 2019 2688 2688 2300 2518 202 -159.75(-5.97%)
Mar 15, 2019 3400 3575 1914 2678 1,162 -622.50(-18.86%)
Mar 14, 2019 3360 3638 3200 3300 967 +225.00(+7.32%)
Mar 13, 2019 2700 3125 2655 3075 973 +451.00(+17.19%)
Mar 12, 2019 2348 2691 2348 2624 753 +366.00(+16.21%)
Mar 11, 2019 2006 2558 2006 2258 464 +253.00(+12.62%)
Mar 08, 2019 1772 2188 1700 2005 466 +205.00(+11.39%)
Mar 07, 2019 1825 1825 1606 1800 314 +50.00(+2.86%)
Mar 06, 2019 1508 1772 1508 1750 215 +235.00(+15.51%)
Mar 05, 2019 1750 1800 1475 1515 151 -160.00(-9.55%)
Mar 04, 2019 1477 1700 1450 1675 375 +287.75(+20.74%)
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.