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 )

N/A 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 29, 2009 1.490 1.490 1.300 1.370 8,311 -0.09(-6.16%)
May 28, 2009 1.450 1.460 1.395 1.460 20,371 +0.00(+0.00%)
May 27, 2009 1.390 1.460 1.360 1.460 12,658 +0.09(+6.57%)
May 26, 2009 1.450 1.450 1.350 1.370 14,928 -0.05(-3.52%)
May 22, 2009 1.360 1.440 1.300 1.420 7,543 +0.06(+4.41%)
May 21, 2009 1.360 1.360 1.360 1.360 5,750 +0.01(+0.74%)
May 20, 2009 1.340 1.360 1.340 1.350 14,362 +0.04(+3.05%)
May 19, 2009 1.300 1.330 1.270 1.310 11,600 +0.05(+3.97%)
May 18, 2009 1.300 1.300 1.250 1.260 6,500 +0.02(+1.61%)
May 15, 2009 1.329 1.329 1.240 1.240 12,673 -0.05(-3.87%)
May 14, 2009 1.270 1.290 1.270 1.290 3,950 +0.04(+3.19%)
May 13, 2009 1.300 1.300 1.220 1.250 53,990 -0.05(-3.85%)
May 12, 2009 1.290 1.340 1.290 1.300 10,193 +0.04(+3.17%)
May 11, 2009 1.250 1.260 1.240 1.260 81,452 +0.03(+2.44%)
May 08, 2009 1.260 1.320 1.190 1.230 50,804 -0.06(-4.66%)
May 07, 2009 1.310 1.340 1.290 1.290 3,868 +0.00(+0.01%)
May 06, 2009 1.250 1.350 1.250 1.290 66,447 +0.04(+3.20%)
May 05, 2009 1.230 1.250 1.150 1.250 60,258 -0.02(-1.57%)
May 04, 2009 1.280 1.280 1.250 1.270 21,788 +0.02(+1.60%)
May 01, 2009 1.270 1.280 1.250 1.250 11,596 -0.02(-1.57%)
Apr 30, 2009 1.250 1.280 1.240 1.270 22,722 +0.03(+2.42%)
Apr 29, 2009 1.220 1.270 0.9100 1.240 72,940 -0.02(-1.59%)
Apr 28, 2009 1.270 1.299 1.250 1.260 5,300 +0.02(+1.61%)
Apr 27, 2009 1.250 1.290 1.210 1.240 29,236 -0.01(-0.80%)
Apr 24, 2009 1.350 1.350 1.160 1.250 76,068 -0.13(-9.42%)
Apr 23, 2009 1.320 1.410 1.320 1.380 7,921 +0.03(+2.22%)
Apr 22, 2009 1.250 1.390 1.241 1.350 28,981 +0.09(+7.14%)
Apr 21, 2009 1.350 1.380 1.250 1.260 78,960 -0.08(-5.97%)
Apr 20, 2009 1.300 1.450 1.300 1.340 147,827 +0.02(+1.52%)
Apr 17, 2009 1.290 1.320 1.280 1.320 12,743 +0.03(+2.33%)
Apr 16, 2009 1.250 1.290 1.240 1.290 15,328 +0.02(+1.57%)
Apr 15, 2009 1.320 1.330 1.270 1.270 8,797 -0.01(-0.79%)
Apr 14, 2009 1.190 1.310 1.180 1.280 84,302 +0.12(+10.35%)
Apr 13, 2009 1.280 1.300 1.160 1.160 26,212 -0.16(-12.12%)
Apr 09, 2009 1.350 1.400 1.180 1.320 40,620 -0.12(-8.33%)
Apr 08, 2009 1.370 1.450 1.280 1.440 74,293 +0.21(+17.07%)
Apr 07, 2009 0.9100 1.260 0.9100 1.230 68,942 +0.33(+36.67%)
Apr 06, 2009 0.9300 0.9700 0.9000 0.9000 15,590 -0.05(-5.27%)
Apr 03, 2009 0.9800 0.9999 0.9500 0.9501 5,100 +0.00(+0.01%)
Apr 02, 2009 0.9799 1.000 0.9300 0.9500 17,305 +0.03(+3.27%)
Apr 01, 2009 1.010 1.030 0.9100 0.9199 28,916 -0.08(-8.01%)
Mar 31, 2009 1.080 1.080 0.9701 1.000 13,125 +0.04(+4.17%)
Mar 30, 2009 1.020 1.020 0.9600 0.9600 17,604 -0.14(-12.73%)
Mar 26, 2009 1.050 1.100 1.050 1.100 36,094 +0.09(+8.91%)
Mar 25, 2009 1.000 1.050 1.000 1.010 4,970 -0.02(-1.94%)
Mar 24, 2009 1.000 1.100 1.000 1.030 69,690 +0.02(+1.89%)
Mar 23, 2009 1.000 1.040 0.9900 1.011 33,681 +0.02(+2.12%)
Mar 20, 2009 1.000 1.000 0.9500 0.9899 3,527 -0.00(-0.01%)
Mar 19, 2009 0.9000 1.050 0.9000 0.9900 28,673 +0.10(+11.24%)
Mar 18, 2009 0.8000 0.8900 0.8000 0.8900 31,708 +0.10(+12.66%)
Mar 17, 2009 0.8100 0.8200 0.7890 0.7900 17,082 -0.01(-1.25%)
Mar 16, 2009 0.8799 0.8799 0.8000 0.8000 7,606 +0.02(+2.56%)
Mar 13, 2009 0.8000 0.8000 0.7800 0.7800 4,609 -0.01(-1.27%)
Mar 12, 2009 0.7900 0.8400 0.7700 0.7900 16,100 -0.03(-3.66%)
Mar 11, 2009 0.8300 0.8900 0.8100 0.8200 2,771 +0.01(+1.23%)
Mar 10, 2009 0.8799 0.8800 0.7800 0.8100 15,387 +0.11(+15.71%)
Mar 09, 2009 0.7400 0.7580 0.7000 0.7000 21,876 -0.04(-5.41%)
Mar 06, 2009 0.7600 0.7900 0.7400 0.7400 22,025 +0.01(+1.37%)
Mar 05, 2009 0.8000 0.8000 0.7300 0.7300 11,427 -0.09(-10.98%)
Mar 04, 2009 0.7900 0.8600 0.7900 0.8200 28,080 -0.01(-1.20%)
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.