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 30, 2015 5.211 5.254 5.179 5.231 398,628 +0.02(+0.31%)
Oct 29, 2015 5.225 5.241 5.166 5.215 382,841 -0.01(-0.19%)
Oct 28, 2015 4.999 5.231 4.996 5.225 780,313 +0.22(+4.44%)
Oct 27, 2015 5.012 5.045 4.937 5.002 637,203 -0.02(-0.45%)
Oct 26, 2015 5.032 5.042 4.963 5.025 333,177 +0.02(+0.33%)
Oct 23, 2015 5.045 5.123 4.944 5.009 336,013 -0.01(-0.13%)
Oct 22, 2015 4.970 5.068 4.970 5.016 446,964 +0.06(+1.19%)
Oct 21, 2015 5.055 5.068 4.934 4.957 426,963 -0.12(-2.44%)
Oct 20, 2015 4.970 5.094 4.953 5.081 323,928 +0.09(+1.83%)
Oct 19, 2015 4.918 5.038 4.918 4.989 453,943 +0.08(+1.53%)
Oct 16, 2015 4.934 5.065 4.891 4.914 283,381 -0.03(-0.66%)
Oct 15, 2015 4.728 4.950 4.693 4.947 906,735 +0.22(+4.63%)
Oct 14, 2015 4.705 4.797 4.689 4.728 388,094 +0.03(+0.70%)
Oct 13, 2015 4.731 4.774 4.689 4.696 111,410 -0.04(-0.90%)
Oct 12, 2015 4.702 4.745 4.682 4.738 279,011 +0.02(+0.48%)
Oct 09, 2015 4.709 4.727 4.676 4.715 222,992 +0.02(+0.42%)
Oct 08, 2015 4.679 4.709 4.656 4.696 156,931 +0.00(+0.07%)
Oct 07, 2015 4.689 4.780 4.669 4.692 529,198 +0.01(+0.14%)
Oct 06, 2015 4.846 4.862 4.633 4.686 314,281 -0.16(-3.37%)
Oct 05, 2015 4.673 4.849 4.345 4.849 331,324 +0.18(+3.92%)
Oct 02, 2015 4.552 4.699 4.532 4.666 360,246 +0.08(+1.85%)
Oct 01, 2015 4.647 4.650 4.539 4.581 321,962 -0.06(-1.34%)
Sep 30, 2015 4.624 4.653 4.571 4.643 1,011,476 +0.06(+1.28%)
Sep 29, 2015 4.673 4.718 4.536 4.585 466,882 -0.07(-1.47%)
Sep 28, 2015 4.630 4.666 4.506 4.653 384,002 +0.00(+0.07%)
Sep 25, 2015 4.620 4.718 4.601 4.650 1,175,775 +0.06(+1.35%)
Sep 24, 2015 4.382 4.607 4.382 4.588 920,860 +0.19(+4.38%)
Sep 23, 2015 4.402 4.467 3.974 4.395 241,486 -0.02(-0.44%)
Sep 22, 2015 4.356 4.470 4.310 4.415 484,427 +0.06(+1.27%)
Sep 21, 2015 4.362 4.376 4.284 4.359 246,815 +0.03(+0.60%)
Sep 18, 2015 4.398 4.460 4.297 4.333 600,033 -0.12(-2.64%)
Sep 17, 2015 4.451 4.493 4.438 4.451 400,429 -0.02(-0.51%)
Sep 16, 2015 4.441 4.477 4.425 4.473 379,295 +0.03(+0.74%)
Sep 15, 2015 4.369 4.457 4.366 4.441 277,541 +0.06(+1.42%)
Sep 14, 2015 4.376 4.441 4.362 4.379 129,335 -0.02(-0.45%)
Sep 11, 2015 4.327 4.402 4.317 4.398 365,079 +0.05(+1.05%)
Sep 10, 2015 4.382 4.398 4.284 4.353 416,458 -0.02(-0.52%)
Sep 09, 2015 4.473 4.473 4.310 4.376 428,185 -0.08(-1.83%)
Sep 08, 2015 4.395 4.493 4.349 4.457 460,172 +0.11(+2.55%)
Sep 04, 2015 4.216 4.346 4.346 4.346 635,466 +0.09(+2.07%)
Sep 03, 2015 4.251 4.271 4.219 4.258 433,804 +0.00(+0.08%)
Sep 02, 2015 4.278 4.278 4.219 4.255 206,858 +0.01(+0.31%)
Sep 01, 2015 4.206 4.267 4.167 4.242 345,571 -0.02(-0.46%)
Aug 31, 2015 4.219 4.274 4.180 4.261 600,327 -0.02(-0.46%)
Aug 28, 2015 4.225 4.284 4.216 4.281 694,358 +0.05(+1.08%)
Aug 27, 2015 4.258 4.308 4.137 4.235 713,857 -0.01(-0.15%)
Aug 26, 2015 4.216 4.304 4.098 4.242 519,606 +0.10(+2.36%)
Aug 25, 2015 4.157 4.245 3.997 4.144 585,385 +0.12(+3.00%)
Aug 24, 2015 3.928 4.078 3.869 4.023 467,427 -0.04(-0.88%)
Aug 21, 2015 4.000 4.082 3.980 4.059 290,866 -0.01(-0.24%)
Aug 20, 2015 4.036 4.082 3.990 4.069 456,791 +0.03(+0.65%)
Aug 19, 2015 4.072 4.091 4.016 4.042 288,630 -0.05(-1.12%)
Aug 18, 2015 4.291 4.327 4.039 4.088 989,153 -0.22(-5.15%)
Aug 17, 2015 4.327 4.353 4.278 4.310 355,172 +0.01(+0.15%)
Aug 14, 2015 4.310 4.333 4.258 4.304 385,775 -0.01(-0.23%)
Aug 13, 2015 4.376 4.376 4.255 4.313 404,245 -0.08(-1.71%)
Aug 12, 2015 4.411 4.451 4.323 4.389 516,060 -0.02(-0.52%)
Aug 11, 2015 3.954 4.451 3.954 4.411 1,513,617 +0.52(+13.34%)
Aug 10, 2015 3.876 3.935 3.687 3.892 512,290 +0.04(+1.10%)
Aug 07, 2015 3.850 3.886 3.817 3.850 367,642 -0.01(-0.34%)
Aug 06, 2015 3.945 3.977 3.837 3.863 190,260 -0.06(-1.42%)
Aug 05, 2015 3.938 4.242 3.860 3.918 421,355 +0.01(+0.25%)
Aug 04, 2015 3.974 3.990 3.899 3.909 161,877 -0.05(-1.24%)
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.