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 (%)
May 31, 2007 1.535 1.535 1.443 1.489 181,137 +0.00(+0.00%)
May 30, 2007 1.504 1.535 1.473 1.489 54,711 -0.03(-2.02%)
May 29, 2007 1.519 1.550 1.504 1.519 74,049 -0.03(-1.98%)
May 25, 2007 1.443 1.565 1.443 1.550 251,609 +0.10(+6.99%)
May 24, 2007 1.443 1.488 1.443 1.449 41,793 -0.04(-2.68%)
May 23, 2007 1.504 1.504 1.458 1.489 113,334 +0.03(+2.11%)
May 22, 2007 1.458 1.489 1.443 1.458 76,179 +0.00(+0.11%)
May 21, 2007 1.458 1.503 1.443 1.456 47,593 -0.00(-0.10%)
May 18, 2007 1.458 1.489 1.444 1.458 110,728 +0.00(+0.00%)
May 17, 2007 1.458 1.550 1.443 1.458 82,890 +0.02(+1.06%)
May 16, 2007 1.519 1.519 1.427 1.443 301,943 -0.15(-9.62%)
May 15, 2007 1.565 1.611 1.550 1.596 106,362 +0.06(+4.00%)
May 14, 2007 1.535 1.581 1.535 1.535 40,989 -0.02(-0.99%)
May 11, 2007 1.565 1.596 1.550 1.550 155,829 -0.02(-0.98%)
May 10, 2007 1.535 1.581 1.535 1.565 134,550 +0.02(+0.99%)
May 09, 2007 1.504 1.565 1.504 1.550 90,848 +0.02(+1.00%)
May 08, 2007 1.581 1.611 1.473 1.535 110,093 -0.06(-3.85%)
May 07, 2007 1.627 1.673 1.581 1.596 73,893 -0.03(-1.89%)
May 04, 2007 1.581 1.657 1.535 1.627 208,249 +0.06(+3.92%)
May 03, 2007 1.535 1.565 1.535 1.565 56,990 +0.03(+2.00%)
May 02, 2007 1.473 1.550 1.473 1.535 79,220 +0.02(+1.38%)
May 01, 2007 1.519 1.535 1.473 1.514 102,916 +0.03(+1.74%)
Apr 30, 2007 1.489 1.519 1.473 1.488 53,759 +0.03(+2.05%)
Apr 27, 2007 1.473 1.535 1.458 1.458 105,415 -0.06(-4.03%)
Apr 26, 2007 1.535 1.565 1.473 1.519 148,815 -0.03(-1.99%)
Apr 25, 2007 1.535 1.581 1.535 1.550 161,040 +0.02(+1.00%)
Apr 24, 2007 1.550 1.611 1.535 1.535 105,793 -0.05(-2.91%)
Apr 23, 2007 1.581 1.627 1.565 1.581 81,489 -0.03(-1.90%)
Apr 20, 2007 1.596 1.642 1.565 1.611 256,564 +0.08(+5.01%)
Apr 19, 2007 1.412 1.596 1.377 1.535 478,993 +0.15(+11.10%)
Apr 18, 2007 1.351 1.458 1.351 1.381 55,341 -0.04(-2.64%)
Apr 17, 2007 1.320 1.443 1.320 1.419 175,304 +0.08(+6.25%)
Apr 16, 2007 1.243 1.367 1.243 1.335 150,223 +0.08(+6.08%)
Apr 13, 2007 1.243 1.320 1.243 1.259 134,262 +0.00(+0.09%)
Apr 12, 2007 1.274 1.289 1.243 1.258 163,448 -0.02(-1.28%)
Apr 11, 2007 1.258 1.305 1.258 1.274 170,093 +0.00(+0.00%)
Apr 10, 2007 1.274 1.335 1.274 1.274 149,791 -0.06(-4.59%)
Apr 09, 2007 1.381 1.381 1.289 1.335 119,369 -0.05(-3.31%)
Apr 05, 2007 1.397 1.427 1.335 1.381 147,538 -0.00(-0.03%)
Apr 04, 2007 1.304 1.381 1.304 1.381 176,972 +0.06(+4.65%)
Apr 03, 2007 1.489 1.535 1.243 1.320 817,792 -0.21(-14.00%)
Apr 02, 2007 1.550 1.581 1.504 1.535 266,445 -0.05(-2.91%)
Mar 30, 2007 1.627 1.734 1.550 1.581 263,194 -0.05(-2.83%)
Mar 29, 2007 1.565 1.642 1.565 1.627 161,141 +0.06(+3.92%)
Mar 28, 2007 1.550 1.581 1.535 1.565 81,485 +0.01(+0.84%)
Mar 27, 2007 1.581 1.581 1.549 1.552 66,267 -0.03(-1.80%)
Mar 26, 2007 1.535 1.581 1.535 1.581 143,238 +0.00(+0.00%)
Mar 23, 2007 1.473 1.611 1.473 1.581 189,050 +0.06(+4.05%)
Mar 22, 2007 1.458 1.535 1.427 1.519 73,972 +0.05(+3.11%)
Mar 21, 2007 1.458 1.489 1.435 1.473 37,802 +0.04(+2.66%)
Mar 20, 2007 1.427 1.458 1.403 1.435 14,493 +0.01(+0.55%)
Mar 19, 2007 1.427 1.427 1.397 1.427 55,873 +0.00(+0.00%)
Mar 16, 2007 1.443 1.473 1.397 1.427 117,952 -0.02(-1.06%)
Mar 15, 2007 1.443 1.581 1.443 1.443 176,073 +0.00(+0.00%)
Mar 14, 2007 1.443 1.473 1.443 1.443 85,167 -0.03(-2.08%)
Mar 13, 2007 1.473 1.489 1.443 1.473 138,212 +0.00(+0.00%)
Mar 12, 2007 1.506 1.519 1.427 1.473 175,878 -0.02(-1.03%)
Mar 09, 2007 1.565 1.568 1.458 1.489 163,134 -0.05(-3.00%)
Mar 08, 2007 1.535 1.565 1.519 1.535 142,885 +0.02(+1.01%)
Mar 07, 2007 1.550 1.566 1.519 1.519 63,463 -0.05(-2.94%)
Mar 06, 2007 1.535 1.596 1.535 1.565 151,776 +0.07(+4.62%)
Mar 05, 2007 1.550 1.581 1.496 1.496 300,094 -0.08(-5.34%)
Mar 02, 2007 1.535 1.657 1.489 1.581 331,420 +0.06(+4.04%)
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.