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

Pfsweb Inc (NQ: PFSW )

7.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 23, 2023 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 (%)
Oct 31, 2002 0.6753 0.7060 0.6446 0.6983 58,081 +0.02(+3.41%)
Oct 30, 2002 0.5985 0.6753 0.5985 0.6753 22,740 +0.08(+12.82%)
Oct 29, 2002 0.6599 0.6599 0.5985 0.5985 8,861 +0.00(+0.00%)
Oct 28, 2002 0.5985 0.5985 0.5985 0.5985 651 -0.02(-2.50%)
Oct 25, 2002 0.5663 0.6292 0.5663 0.6139 10,881 +0.08(+14.29%)
Oct 24, 2002 0.5448 0.5448 0.5218 0.5371 7,297 -0.03(-5.41%)
Oct 23, 2002 0.5371 0.5678 0.5371 0.5678 2,997 +0.09(+19.35%)
Oct 22, 2002 0.4911 0.5141 0.4758 0.4758 20,655 +0.02(+3.33%)
Oct 21, 2002 0.4451 0.5832 0.4451 0.4604 78,386 +0.00(+0.00%)
Oct 18, 2002 0.5218 0.6139 0.4604 0.4604 33,980 -0.05(-9.09%)
Oct 16, 2002 0.5218 0.5218 0.4758 0.5065 19,743 -0.06(-10.81%)
Oct 15, 2002 0.5678 0.6139 0.5371 0.5678 34,795 +0.03(+5.71%)
Oct 14, 2002 0.5371 0.5832 0.5371 0.5371 35,381 +0.05(+9.38%)
Oct 11, 2002 0.4604 0.4911 0.4144 0.4911 8,405 +0.00(+0.00%)
Oct 10, 2002 0.4451 0.4911 0.4297 0.4911 28,214 +0.04(+9.97%)
Oct 09, 2002 0.5065 0.5218 0.3837 0.4466 13,357 -0.08(-14.41%)
Oct 08, 2002 0.4911 0.5832 0.4604 0.5218 20,916 +0.03(+5.92%)
Oct 07, 2002 0.4758 0.4926 0.4758 0.4926 6,059 +0.03(+7.00%)
Oct 04, 2002 0.5065 0.5525 0.4604 0.4604 2,671 -0.05(-9.09%)
Oct 03, 2002 0.4451 0.5525 0.4451 0.5065 32,188 +0.05(+10.00%)
Oct 02, 2002 0.4911 0.4911 0.4604 0.4604 1,433 -0.02(-3.23%)
Oct 01, 2002 0.4159 0.4758 0.4144 0.4758 8,535 +0.02(+3.33%)
Sep 30, 2002 0.4297 0.4911 0.4297 0.4604 19,222 +0.03(+7.14%)
Sep 27, 2002 0.4911 0.4911 0.4297 0.4297 3,453 -0.05(-9.68%)
Sep 26, 2002 0.4758 0.5371 0.4604 0.4758 8,144 -0.03(-6.06%)
Sep 25, 2002 0.5065 0.5371 0.4911 0.5065 14,139 -0.02(-2.94%)
Sep 24, 2002 0.4297 0.5218 0.4297 0.5218 13,683 -0.02(-2.86%)
Sep 23, 2002 0.5985 0.5985 0.5371 0.5371 977 +0.00(+0.00%)
Sep 20, 2002 0.5371 0.5371 0.5371 0.5371 0 +0.00(+0.00%)
Sep 19, 2002 0.4911 0.5525 0.4911 0.5371 6,255 +0.05(+9.38%)
Sep 18, 2002 0.4911 0.4911 0.4604 0.4911 28,279 +0.00(+0.00%)
Sep 17, 2002 0.5218 0.5218 0.4911 0.4911 5,017 -0.03(-5.88%)
Sep 16, 2002 0.5371 0.5371 0.5218 0.5218 6,418 -0.02(-2.86%)
Sep 13, 2002 0.5218 0.5832 0.5218 0.5371 18,244 -0.03(-5.41%)
Sep 12, 2002 0.5678 0.5678 0.5218 0.5678 18,179 +0.00(+0.00%)
Sep 11, 2002 0.5678 0.5678 0.5678 0.5678 456 +0.02(+2.78%)
Sep 10, 2002 0.5985 0.6062 0.5525 0.5525 10,360 -0.03(-5.26%)
Sep 09, 2002 0.5985 0.5985 0.5678 0.5832 1,498 -0.03(-5.00%)
Sep 06, 2002 0.6446 0.6446 0.5985 0.6139 3,108,101 +0.03(+5.26%)
Sep 05, 2002 0.6139 0.6139 0.5832 0.5832 3,974 +0.02(+2.70%)
Sep 04, 2002 0.6139 0.6139 0.5678 0.5678 8,144 +0.03(+5.71%)
Sep 03, 2002 0.5985 0.5985 0.5371 0.5371 10,741 -0.06(-10.26%)
Aug 30, 2002 0.5985 0.5985 0.5985 0.5985 260 +0.00(+0.00%)
Aug 29, 2002 0.5985 0.6139 0.5525 0.5985 14,800 -0.02(-2.50%)
Aug 28, 2002 0.6446 0.6446 0.6139 0.6139 8,405 +0.02(+2.56%)
Aug 27, 2002 0.6139 0.6139 0.5985 0.5985 8,405 -0.02(-2.50%)
Aug 26, 2002 0.6599 0.6599 0.6139 0.6139 10,555 +0.00(+0.00%)
Aug 23, 2002 0.6599 0.6599 0.6139 0.6139 4,691 +0.00(+0.00%)
Aug 22, 2002 0.5678 0.6139 0.5678 0.6139 6,255 +0.05(+8.11%)
Aug 21, 2002 0.6139 0.6139 0.5678 0.5678 847 -0.04(-7.27%)
Aug 20, 2002 0.5678 0.6139 0.5678 0.6123 1,107 -0.00(-0.25%)
Aug 16, 2002 0.5678 0.6446 0.5678 0.6139 4,691 +0.00(+0.00%)
Aug 15, 2002 0.6139 0.6599 0.5218 0.6139 99,654 -0.06(-9.09%)
Aug 14, 2002 0.7060 0.7060 0.6599 0.6753 6,190 -0.03(-4.35%)
Aug 13, 2002 0.7213 0.7367 0.6292 0.7060 3,029,910 +0.00(+0.00%)
Aug 12, 2002 0.7520 0.7673 0.6292 0.7060 45,872 +0.15(+27.78%)
Aug 07, 2002 0.5832 0.6139 0.5525 0.5525 9,643 -0.02(-2.70%)
Aug 06, 2002 0.6139 0.6446 0.5678 0.5678 14,905 -0.03(-5.13%)
Aug 05, 2002 0.6139 0.6139 0.5985 0.5985 1,172 -0.02(-2.50%)
Aug 02, 2002 0.5678 0.6139 0.5678 0.6139 3,714 +0.00(+0.00%)
Aug 01, 2002 0.6906 0.6906 0.5832 0.6139 31,928 -0.08(-11.11%)
Jul 31, 2002 0.6139 0.7520 0.5525 0.6906 28,735 +0.08(+12.50%)
Jul 30, 2002 0.6292 0.6292 0.5832 0.6139 3,257 +0.03(+5.26%)
Jul 29, 2002 0.5832 0.5832 0.5832 0.5832 5,892 -0.08(-11.63%)
Jul 26, 2002 0.6185 0.6599 0.6139 0.6599 8,535 +0.08(+13.16%)
Jul 25, 2002 0.5985 0.6139 0.5678 0.5832 4,730,569 +0.03(+5.56%)
Jul 24, 2002 0.6139 0.7673 0.5065 0.5525 189,287 -0.03(-5.26%)
Jul 23, 2002 0.6446 0.6599 0.5065 0.5832 15,247 -0.11(-15.56%)
Jul 22, 2002 0.7367 0.7367 0.6292 0.6906 16,811 -0.02(-2.17%)
Jul 19, 2002 0.6292 0.7060 0.6139 0.7060 11,793 +0.05(+6.98%)
Jul 17, 2002 0.6139 0.7520 0.5832 0.6599 20,394 -0.06(-8.51%)
Jul 12, 2002 0.7213 0.7213 0.6446 0.7213 1,238 +0.05(+6.82%)
Jul 11, 2002 0.6139 0.6753 0.6139 0.6753 2,997 -0.02(-2.22%)
Jul 10, 2002 0.7213 0.7213 0.6292 0.6906 3,192 +0.02(+2.27%)
Jul 09, 2002 0.7367 0.7367 0.6753 0.6753 46,588 -0.06(-8.33%)
Jul 08, 2002 0.7673 0.8134 0.7213 0.7367 5,277 -0.03(-4.00%)
Jul 05, 2002 0.7673 0.7673 0.7673 0.7673 195 +0.00(+0.00%)
Jul 04, 2002 0.7367 0.7673 0.7367 0.7673 4,561 +0.00(+0.00%)
Jul 03, 2002 0.7367 0.7673 0.7367 0.7673 4,561 +0.02(+2.04%)
Jul 02, 2002 0.7673 0.7673 0.7367 0.7520 9,773 -0.03(-3.92%)
Jul 01, 2002 0.7673 0.7827 0.7367 0.7827 20,525 +0.02(+2.00%)
Jun 28, 2002 0.8287 0.8287 0.7673 0.7673 10,620 +0.00(+0.00%)
Jun 27, 2002 0.7520 0.7827 0.7520 0.7673 2,019 +0.00(+0.00%)
Jun 26, 2002 0.7673 0.7980 0.7520 0.7673 29,973 -0.05(-5.66%)
Jun 25, 2002 0.8134 0.8134 0.7520 0.8134 36,945 +0.05(+6.00%)
Jun 21, 2002 0.7060 0.7965 0.7060 0.7673 34,208 +0.06(+8.70%)
Jun 20, 2002 0.6599 0.7367 0.6599 0.7060 28,018 +0.02(+2.22%)
Jun 19, 2002 0.5985 0.7060 0.5678 0.6906 58,578 +0.08(+12.50%)
Jun 18, 2002 0.6599 0.6599 0.5985 0.6139 45,611 -0.03(-4.76%)
Jun 17, 2002 0.6599 0.6599 0.6139 0.6446 18,244 +0.02(+2.44%)
Jun 14, 2002 0.6753 0.6906 0.6139 0.6292 114,419 -0.06(-8.89%)
Jun 12, 2002 0.7213 0.7980 0.6906 0.6906 30,168 +0.00(+0.00%)
Jun 11, 2002 0.7673 0.9055 0.6906 0.6906 72,261 -0.05(-6.25%)
Jun 10, 2002 0.7673 0.7827 0.6753 0.7367 46,914 +0.06(+9.09%)
Jun 07, 2002 0.8441 0.8441 0.6753 0.6753 37,662 -0.17(-20.00%)
Jun 06, 2002 0.8594 0.9055 0.7827 0.8441 13,357 -0.14(-14.06%)
Jun 05, 2002 0.7980 0.9822 0.7980 0.9822 3,844 +0.26(+36.17%)
May 31, 2002 0.7673 0.7673 0.6906 0.7213 40,007 -0.05(-6.00%)
May 28, 2002 0.7673 0.8441 0.7673 0.7673 10,881 +0.03(+4.17%)
May 27, 2002 0.7060 0.7980 0.7060 0.7367 132,859 +0.00(+0.00%)
May 24, 2002 0.7060 0.7980 0.7060 0.7367 132,859 -0.05(-5.88%)
May 23, 2002 0.7980 0.8594 0.7213 0.7827 91,744 -0.06(-7.27%)
May 22, 2002 0.8901 0.9055 0.7673 0.8441 61,184 -0.05(-5.17%)
May 21, 2002 0.9362 0.9669 0.8594 0.8901 33,687 -0.05(-4.92%)
May 20, 2002 0.9822 0.9822 0.9362 0.9362 15,638 -0.03(-3.17%)
May 17, 2002 0.9669 0.9976 0.9362 0.9669 8,535 +0.05(+5.00%)
May 16, 2002 0.9208 0.9669 0.9208 0.9208 4,039 +0.00(+0.00%)
May 15, 2002 0.9515 0.9822 0.9208 0.9208 36,098 -0.03(-3.23%)
May 14, 2002 0.9208 0.9669 0.9208 0.9515 21,372 +0.03(+3.33%)
May 13, 2002 1.044 1.044 0.9208 0.9208 8,991 -0.06(-6.25%)
May 10, 2002 0.9976 0.9976 0.9208 0.9822 45,611 +0.06(+6.67%)
May 09, 2002 1.074 1.074 0.9208 0.9208 52,192 -0.02(-1.64%)
May 08, 2002 1.105 1.166 0.9362 0.9362 192,480 -0.06(-6.15%)
May 07, 2002 1.028 1.074 0.9362 0.9976 55,385 +0.00(+0.00%)
May 06, 2002 1.143 1.151 0.9976 0.9976 14,009 -0.09(-8.45%)
May 03, 2002 0.9976 1.090 0.9976 1.090 15,964 +0.08(+7.58%)
May 02, 2002 1.013 1.090 0.9515 1.013 43,982 +0.02(+1.54%)
May 01, 2002 1.074 1.074 0.9976 0.9976 18,570 -0.08(-7.14%)
Apr 30, 2002 1.074 1.151 1.013 1.074 9,643 +0.00(+0.00%)
Apr 29, 2002 1.090 1.090 1.074 1.074 11,924 +0.00(+0.00%)
Apr 26, 2002 1.074 1.136 1.013 1.074 2,671 +0.00(+0.00%)
Apr 25, 2002 1.105 1.136 1.105 1.074 8,731 -0.03(-2.78%)
Apr 24, 2002 1.120 1.136 0.9976 1.105 14,856 -0.02(-1.37%)
Apr 23, 2002 1.197 1.197 1.013 1.120 15,182 -0.06(-5.19%)
Apr 22, 2002 1.151 1.182 1.151 1.182 2,410 +0.05(+4.01%)
Apr 19, 2002 1.136 1.166 1.136 1.136 3,583 -0.03(-2.59%)
Apr 18, 2002 1.136 1.182 1.074 1.166 11,142 -0.03(-2.56%)
Apr 17, 2002 1.136 1.197 1.136 1.197 7,232 +0.05(+4.00%)
Apr 16, 2002 1.136 1.197 1.136 1.151 11,924 +0.08(+7.14%)
Apr 15, 2002 1.136 1.258 1.074 1.074 17,788 -0.31(-22.22%)
Apr 12, 2002 1.090 1.166 1.074 1.381 5,603 +0.29(+26.76%)
Apr 11, 2002 1.120 1.166 1.074 1.090 7,819 -0.09(-7.79%)
Apr 10, 2002 1.097 1.182 1.013 1.182 6,450 +0.08(+6.94%)
Apr 09, 2002 1.228 1.228 1.074 1.105 24,825 +0.03(+2.86%)
Apr 08, 2002 1.120 1.120 1.074 1.074 17,593 -0.02(-1.41%)
Apr 05, 2002 1.120 1.212 0.9976 1.090 67,961 -0.12(-10.13%)
Apr 04, 2002 1.228 1.228 1.082 1.212 54,864 +0.00(+0.00%)
Apr 03, 2002 1.212 1.212 0.9976 1.212 18,700 +0.05(+3.95%)
Apr 02, 2002 1.182 1.320 1.166 1.166 4,561 -0.02(-1.30%)
Apr 01, 2002 1.247 1.335 1.120 1.182 23,718 -0.06(-4.94%)
Mar 29, 2002 1.228 1.335 1.228 1.243 11,402 +0.00(+0.00%)
Mar 28, 2002 1.228 1.335 1.228 1.243 11,402 +0.02(+1.25%)
Mar 27, 2002 1.258 1.258 1.228 1.228 4,886 -0.03(-2.44%)
Mar 26, 2002 1.258 1.258 1.258 1.258 130 -0.02(-1.21%)
Mar 25, 2002 1.289 1.289 1.274 1.274 1,042 +0.00(+0.00%)
Mar 22, 2002 1.258 1.335 1.243 1.274 10,686 +0.02(+1.22%)
Mar 21, 2002 1.258 1.366 1.258 1.258 18,440 -0.02(-1.21%)
Mar 20, 2002 1.258 1.289 1.166 1.274 15,116 +0.05(+3.75%)
Mar 19, 2002 1.274 1.366 1.228 1.228 6,776 +0.00(+0.00%)
Mar 18, 2002 1.259 1.259 1.228 1.228 15,573 -0.02(-1.23%)
Mar 15, 2002 1.274 1.304 1.228 1.243 20,069 -0.03(-2.41%)
Mar 14, 2002 1.304 1.304 1.274 1.274 325 -0.03(-2.35%)
Mar 13, 2002 1.304 1.304 1.274 1.304 7,753 +0.00(+0.00%)
Mar 12, 2002 1.335 1.335 1.304 1.304 21,111 -0.02(-1.16%)
Mar 11, 2002 1.366 1.427 1.289 1.320 5,538 -0.05(-3.37%)
Mar 08, 2002 1.366 1.427 1.366 1.366 14,726 +0.00(+0.00%)
Mar 07, 2002 1.443 1.443 1.304 1.366 4,886 -0.09(-6.32%)
Mar 06, 2002 1.304 1.458 1.304 1.458 19,808 +0.14(+10.46%)
Mar 05, 2002 1.304 1.427 1.258 1.320 26,845 +0.00(+0.00%)
Mar 04, 2002 1.335 1.366 1.243 1.320 19,091 -0.05(-3.37%)
Mar 01, 2002 1.304 1.381 1.289 1.366 6,841 +0.06(+4.71%)
Feb 28, 2002 1.335 1.335 1.304 1.304 9,317 -0.06(-4.49%)
Feb 27, 2002 1.335 1.427 1.335 1.366 45,676 -0.02(-1.11%)
Feb 26, 2002 1.335 1.443 1.335 1.381 23,261 -0.02(-1.10%)
Feb 25, 2002 1.381 1.458 1.335 1.397 29,452 +0.03(+2.25%)
Feb 22, 2002 1.320 1.397 1.289 1.366 3,062 +0.06(+4.71%)
Feb 21, 2002 1.335 1.458 1.243 1.304 47,631 +0.05(+3.66%)
Feb 20, 2002 1.289 1.351 1.258 1.258 7,167 -0.02(-1.26%)
Feb 19, 2002 1.289 1.289 1.258 1.275 2,606 +0.00(+0.06%)
Feb 18, 2002 1.304 1.397 1.274 1.274 2,019 +0.00(+0.00%)
Feb 15, 2002 1.304 1.397 1.274 1.274 2,019 -0.14(-9.72%)
Feb 14, 2002 1.381 1.412 1.304 1.411 10,295 +0.03(+2.16%)
Feb 13, 2002 1.381 1.443 1.351 1.381 18,765 +0.03(+2.27%)
Feb 12, 2002 1.328 1.351 1.351 1.351 2,476 +0.05(+3.53%)
Feb 11, 2002 1.351 1.381 1.304 1.304 4,952 -0.04(-2.86%)
Feb 08, 2002 1.335 1.343 1.335 1.343 716 +0.01(+0.57%)
Feb 07, 2002 1.443 1.443 1.335 1.335 3,909 -0.03(-2.25%)
Feb 06, 2002 1.366 1.443 1.366 1.366 23,327 +0.02(+1.14%)
Feb 05, 2002 1.412 1.443 1.274 1.351 26,194 -0.08(-5.38%)
Feb 04, 2002 1.427 1.443 1.351 1.427 14,335 +0.05(+3.33%)
Feb 01, 2002 1.320 1.458 1.304 1.381 21,111 +0.06(+4.65%)
Jan 31, 2002 1.335 1.335 1.304 1.320 4,235 -0.05(-3.37%)
Jan 30, 2002 1.312 1.366 1.304 1.366 4,561 +0.02(+1.14%)
Jan 29, 2002 1.335 1.381 1.274 1.351 12,836 -0.02(-1.12%)
Jan 28, 2002 1.335 1.412 1.258 1.366 25,868 +0.08(+5.95%)
Jan 25, 2002 1.351 1.351 1.243 1.289 19,743 -0.06(-4.55%)
Jan 24, 2002 1.381 1.412 1.351 1.351 9,773 -0.02(-1.12%)
Jan 23, 2002 1.381 1.382 1.366 1.366 4,430 -0.02(-1.13%)
Jan 22, 2002 1.382 1.412 1.381 1.382 3,909 +0.02(+1.15%)
Jan 21, 2002 1.366 1.412 1.366 1.366 3,257 +0.00(+0.00%)
Jan 18, 2002 1.366 1.412 1.366 1.366 3,257 +0.00(+0.00%)
Jan 17, 2002 1.381 1.458 1.320 1.366 17,397 -0.02(-1.11%)
Jan 16, 2002 1.473 1.489 1.335 1.381 32,319 -0.03(-2.17%)
Jan 15, 2002 1.420 1.466 1.351 1.412 10,034 +0.02(+1.10%)
Jan 14, 2002 1.412 1.413 1.397 1.397 6,972 -0.02(-1.09%)
Jan 11, 2002 1.504 1.504 1.397 1.412 7,297 +0.00(+0.00%)
Jan 10, 2002 1.412 1.412 1.412 1.412 65 +0.11(+8.24%)
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.