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 (%)
May 31, 2022 72.50 76.00 71.00 72.50 22,782 +0.50(+0.69%)
May 27, 2022 70.00 72.00 69.50 72.00 15,372 +2.00(+2.86%)
May 26, 2022 69.00 72.00 69.00 70.00 21,647 +0.50(+0.72%)
May 25, 2022 67.50 71.00 67.50 69.50 20,543 +0.50(+0.72%)
May 24, 2022 72.00 72.31 68.04 69.00 23,455 -4.50(-6.12%)
May 23, 2022 70.00 74.00 68.19 73.50 25,665 +1.50(+2.08%)
May 20, 2022 73.00 73.00 67.00 72.00 36,047 +0.50(+0.70%)
May 19, 2022 70.50 72.50 67.50 71.50 35,980 +0.00(+0.00%)
May 18, 2022 73.00 77.00 70.50 71.50 29,480 -4.00(-5.30%)
May 17, 2022 73.50 75.50 71.50 75.50 36,783 +4.00(+5.59%)
May 16, 2022 78.00 78.50 71.00 71.50 64,207 -7.50(-9.49%)
May 13, 2022 77.50 82.00 75.00 79.00 69,947 +4.25(+5.69%)
May 12, 2022 66.00 75.96 64.50 74.75 56,193 +7.25(+10.74%)
May 11, 2022 75.50 77.75 67.00 67.50 60,538 -12.00(-15.09%)
May 10, 2022 84.50 84.50 76.00 79.50 56,268 -3.50(-4.22%)
May 09, 2022 91.00 92.75 82.50 83.00 47,597 -12.00(-12.63%)
May 06, 2022 97.00 97.50 90.50 95.00 51,344 -3.00(-3.06%)
May 05, 2022 101.00 101.95 97.00 98.00 50,377 -6.00(-5.77%)
May 04, 2022 102.00 105.00 99.00 104.00 57,963 +0.00(+0.00%)
May 03, 2022 101.00 104.00 98.50 104.00 47,871 +2.50(+2.46%)
May 02, 2022 99.50 103.50 98.00 101.50 68,238 +0.50(+0.50%)
Apr 29, 2022 105.50 109.00 100.50 101.00 103,652 -3.00(-2.88%)
Apr 28, 2022 107.00 107.50 99.50 104.00 84,069 -3.00(-2.80%)
Apr 27, 2022 102.00 108.50 98.25 107.00 157,852 +3.50(+3.38%)
Apr 26, 2022 100.00 106.50 99.50 103.50 86,679 +1.00(+0.98%)
Apr 25, 2022 99.00 104.00 99.00 102.50 71,258 +0.50(+0.49%)
Apr 22, 2022 100.00 105.25 98.50 102.00 54,127 +2.50(+2.51%)
Apr 21, 2022 106.00 107.00 99.50 99.50 57,671 -6.50(-6.13%)
Apr 20, 2022 111.00 111.00 104.00 106.00 40,578 -5.00(-4.50%)
Apr 19, 2022 105.50 113.25 103.50 111.00 54,276 +5.50(+5.21%)
Apr 18, 2022 109.00 109.50 102.50 105.50 57,422 -4.50(-4.09%)
Apr 14, 2022 112.00 112.50 108.50 110.00 61,159 -2.00(-1.79%)
Apr 13, 2022 111.50 115.50 109.50 112.00 66,255 +1.00(+0.90%)
Apr 12, 2022 111.00 118.50 108.75 111.00 118,502 +1.00(+0.91%)
Apr 11, 2022 111.00 114.61 109.00 110.00 70,717 +0.00(+0.00%)
Apr 08, 2022 113.00 116.00 110.00 110.00 46,646 -3.00(-2.65%)
Apr 07, 2022 116.00 121.00 111.00 113.00 69,770 -5.50(-4.64%)
Apr 06, 2022 118.00 121.00 115.00 118.50 65,363 -2.50(-2.07%)
Apr 05, 2022 127.00 130.50 121.00 121.00 71,974 -7.50(-5.84%)
Apr 04, 2022 128.00 132.00 125.00 128.50 85,327 -1.50(-1.15%)
Apr 01, 2022 137.00 137.00 128.50 130.00 72,955 -9.00(-6.47%)
Mar 31, 2022 140.00 141.00 136.50 139.00 43,100 -1.00(-0.71%)
Mar 30, 2022 143.00 151.50 139.50 140.00 70,809 -6.00(-4.11%)
Mar 29, 2022 136.50 146.50 134.58 146.00 107,844 +9.50(+6.96%)
Mar 28, 2022 134.00 138.00 130.57 136.50 67,973 -0.50(-0.36%)
Mar 25, 2022 134.00 140.00 133.00 137.00 58,189 -0.50(-0.36%)
Mar 24, 2022 130.00 137.50 122.50 137.50 155,033 -6.50(-4.51%)
Mar 23, 2022 139.50 147.75 137.50 144.00 140,189 +6.50(+4.73%)
Mar 22, 2022 133.50 139.00 133.00 137.50 68,678 +4.50(+3.38%)
Mar 21, 2022 137.00 138.00 129.75 133.00 70,894 -3.50(-2.56%)
Mar 18, 2022 133.50 140.00 130.50 136.50 155,649 +3.50(+2.63%)
Mar 17, 2022 127.50 134.00 126.00 133.00 56,765 +3.50(+2.70%)
Mar 16, 2022 124.50 130.00 120.00 129.50 167,822 +8.00(+6.58%)
Mar 15, 2022 112.50 122.00 109.00 121.50 68,524 +6.50(+5.65%)
Mar 14, 2022 113.50 119.25 110.00 115.00 82,807 -2.00(-1.71%)
Mar 11, 2022 120.00 121.00 112.50 117.00 62,957 -4.00(-3.31%)
Mar 10, 2022 117.50 122.50 117.50 121.00 59,014 -1.50(-1.22%)
Mar 09, 2022 121.00 127.00 119.00 122.50 82,461 +5.00(+4.26%)
Mar 08, 2022 114.00 122.00 105.50 117.50 152,022 +2.00(+1.73%)
Mar 07, 2022 126.50 127.00 115.00 115.50 144,720 -12.00(-9.41%)
Mar 04, 2022 137.00 137.50 126.50 127.50 93,404 -11.00(-7.94%)
Mar 03, 2022 144.50 145.00 136.00 138.50 106,714 -5.50(-3.82%)
Mar 02, 2022 146.50 147.50 139.00 144.00 146,266 -2.50(-1.71%)
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.