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 (%)
Jun 28, 2024 6.380 6.419 5.352 5.490 1,349,270 -0.81(-12.86%)
Jun 27, 2024 6.860 6.950 5.930 6.300 2,642,692 +0.16(+2.61%)
Jun 26, 2024 5.700 6.180 5.610 6.140 266,769 +0.44(+7.72%)
Jun 25, 2024 5.600 5.890 5.461 5.700 212,803 +0.23(+4.20%)
Jun 24, 2024 5.230 5.700 5.220 5.470 373,919 +0.30(+5.80%)
Jun 21, 2024 5.070 5.200 5.030 5.170 102,287 +0.08(+1.57%)
Jun 20, 2024 5.390 5.500 5.080 5.090 133,988 -0.39(-7.12%)
Jun 18, 2024 5.600 5.740 5.470 5.480 113,366 -0.15(-2.66%)
Jun 17, 2024 5.510 5.750 5.470 5.630 110,094 +0.08(+1.44%)
Jun 14, 2024 5.740 5.850 5.510 5.550 101,661 -0.26(-4.48%)
Jun 13, 2024 5.790 6.060 5.720 5.810 140,843 +0.03(+0.52%)
Jun 12, 2024 5.810 6.020 5.710 5.780 229,764 +0.03(+0.52%)
Jun 11, 2024 5.590 5.750 5.510 5.750 150,350 +0.09(+1.59%)
Jun 10, 2024 5.400 5.730 5.260 5.660 198,544 +0.25(+4.62%)
Jun 07, 2024 5.770 5.770 5.400 5.410 290,925 -0.29(-5.09%)
Jun 06, 2024 5.780 5.880 5.700 5.700 114,821 -0.18(-3.06%)
Jun 05, 2024 5.790 5.940 5.600 5.880 163,117 +0.02(+0.34%)
Jun 04, 2024 5.540 5.870 5.508 5.860 490,275 -0.48(-7.57%)
Jun 03, 2024 6.530 6.535 6.250 6.340 239,245 -0.15(-2.31%)
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 7.140 352,083 +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%)
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.