Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

3.085 -0.135 (-4.19%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 3.340 3.424 3.220 3.220 341,963 -0.10(-3.01%)
Sep 18, 2024 3.350 3.400 3.300 3.320 203,796 -0.07(-2.06%)
Sep 17, 2024 3.450 3.460 3.340 3.390 162,747 -0.02(-0.59%)
Sep 16, 2024 3.430 3.470 3.290 3.410 330,912 -0.08(-2.29%)
Sep 13, 2024 3.340 3.660 3.281 3.490 1,310,746 +0.19(+5.60%)
Sep 12, 2024 3.280 3.460 3.260 3.305 220,389 -0.01(-0.45%)
Sep 11, 2024 3.490 3.490 3.260 3.320 613,596 -0.37(-10.03%)
Sep 10, 2024 3.640 3.840 3.460 3.690 1,309,975 +0.09(+2.50%)
Sep 09, 2024 3.300 3.780 3.285 3.600 696,977 +0.38(+11.80%)
Sep 06, 2024 3.250 3.310 3.160 3.220 245,309 -0.06(-1.83%)
Sep 05, 2024 3.220 3.320 3.210 3.280 142,091 +0.06(+1.86%)
Sep 04, 2024 3.190 3.255 3.090 3.220 176,590 +0.04(+1.26%)
Sep 03, 2024 3.410 3.450 3.150 3.180 298,894 -0.23(-6.74%)
Aug 30, 2024 3.420 3.430 3.350 3.410 120,839 +0.05(+1.49%)
Aug 29, 2024 3.440 3.550 3.360 3.360 237,928 -0.06(-1.75%)
Aug 28, 2024 3.510 3.540 3.340 3.420 285,221 -0.13(-3.66%)
Aug 27, 2024 3.570 3.710 3.460 3.550 278,967 +0.00(+0.00%)
Aug 26, 2024 3.520 3.600 3.440 3.550 283,666 +0.03(+0.85%)
Aug 23, 2024 3.430 3.600 3.415 3.520 442,629 +0.09(+2.62%)
Aug 22, 2024 3.730 3.750 3.370 3.430 469,091 -0.27(-7.30%)
Aug 21, 2024 3.490 3.730 3.490 3.700 486,226 +0.19(+5.41%)
Aug 20, 2024 3.520 3.570 3.400 3.510 173,727 +0.01(+0.29%)
Aug 19, 2024 3.390 3.510 3.360 3.500 211,773 +0.12(+3.55%)
Aug 16, 2024 3.330 3.460 3.330 3.380 169,248 +0.05(+1.50%)
Aug 15, 2024 3.450 3.490 3.250 3.330 342,417 -0.06(-1.77%)
Aug 14, 2024 3.620 3.654 3.390 3.390 158,224 -0.21(-5.83%)
Aug 13, 2024 3.830 3.830 3.530 3.600 408,756 -0.23(-6.01%)
Aug 12, 2024 3.810 3.977 3.700 3.830 329,522 +0.03(+0.79%)
Aug 09, 2024 3.480 4.070 3.400 3.800 595,508 +0.32(+9.20%)
Aug 08, 2024 3.450 3.570 3.350 3.480 296,184 +0.04(+1.16%)
Aug 07, 2024 3.670 3.720 3.415 3.440 197,945 -0.18(-4.97%)
Aug 06, 2024 3.650 3.740 3.600 3.620 192,293 +0.06(+1.69%)
Aug 05, 2024 3.460 3.660 3.100 3.560 593,607 -0.43(-10.78%)
Aug 02, 2024 3.980 4.129 3.920 3.990 546,449 -0.18(-4.32%)
Aug 01, 2024 4.370 4.480 4.140 4.170 281,530 -0.26(-5.87%)
Jul 31, 2024 4.480 4.530 4.390 4.430 269,995 -0.01(-0.23%)
Jul 30, 2024 4.660 4.760 4.415 4.440 319,776 -0.31(-6.53%)
Jul 29, 2024 4.890 4.900 4.730 4.750 120,632 -0.13(-2.66%)
Jul 26, 2024 4.650 4.890 4.607 4.880 293,733 +0.25(+5.40%)
Jul 25, 2024 4.600 4.810 4.540 4.630 303,340 -0.01(-0.22%)
Jul 24, 2024 4.840 4.980 4.640 4.640 440,897 -0.32(-6.45%)
Jul 23, 2024 5.160 5.160 4.940 4.960 356,824 -0.25(-4.80%)
Jul 22, 2024 5.090 5.230 4.900 5.210 492,900 +0.20(+3.99%)
Jul 19, 2024 5.100 5.160 4.720 5.010 814,642 -0.08(-1.57%)
Jul 18, 2024 5.260 5.290 5.030 5.090 846,382 -0.12(-2.30%)
Jul 17, 2024 5.250 5.430 5.170 5.210 1,092,151 -0.15(-2.80%)
Jul 16, 2024 5.600 5.620 5.250 5.360 2,222,804 -0.52(-8.92%)
Jul 15, 2024 7.490 7.490 5.840 5.885 12,972,418 +0.05(+0.94%)
Jul 12, 2024 5.820 5.905 5.550 5.830 336,256 +0.02(+0.34%)
Jul 11, 2024 5.640 5.940 5.640 5.810 281,389 +0.17(+3.01%)
Jul 10, 2024 5.640 5.900 5.580 5.640 149,638 -0.06(-1.05%)
Jul 09, 2024 5.750 5.800 5.530 5.700 173,518 -0.04(-0.70%)
Jul 08, 2024 5.440 5.740 5.340 5.740 229,956 +0.31(+5.71%)
Jul 05, 2024 5.290 5.540 5.132 5.430 213,221 +0.07(+1.31%)
Jul 03, 2024 5.240 5.430 5.200 5.360 142,638 +0.09(+1.71%)
Jul 02, 2024 5.410 5.410 5.100 5.270 235,786 -0.11(-2.04%)
Jul 01, 2024 5.530 5.645 5.250 5.380 453,340 -0.11(-2.00%)
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 7.140 350,587 +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 -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 1,720,863 +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 3,027,608 -2.87(-14.50%)
Feb 06, 2024 20.95 21.72 18.25 19.79 2,478,084 -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 32,255,970 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.