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 (%)
Jul 30, 2004 2.164 2.179 2.072 2.164 15,573 +0.00(+0.00%)
Jul 29, 2004 2.149 2.179 2.072 2.164 38,900 +0.05(+2.17%)
Jul 28, 2004 2.149 2.164 2.087 2.118 21,958 +0.03(+1.47%)
Jul 27, 2004 2.041 2.164 2.041 2.087 29,191 -0.04(-2.09%)
Jul 26, 2004 2.409 2.409 2.057 2.132 116,504 -0.28(-11.53%)
Jul 23, 2004 2.302 2.409 2.026 2.409 20,720 +0.00(+0.00%)
Jul 22, 2004 2.287 2.425 2.287 2.409 4,561 +0.02(+0.64%)
Jul 21, 2004 2.256 2.440 2.256 2.394 39,877 +0.05(+1.96%)
Jul 20, 2004 2.210 2.409 2.210 2.348 29,126 +0.14(+6.25%)
Jul 19, 2004 2.334 2.379 1.918 2.210 54,147 -0.09(-4.00%)
Jul 16, 2004 2.317 2.471 2.302 2.302 30,494 -0.15(-6.25%)
Jul 15, 2004 2.563 2.563 2.379 2.456 18,179 -0.03(-1.23%)
Jul 14, 2004 2.425 2.502 2.348 2.486 23,131 +0.05(+1.95%)
Jul 13, 2004 2.517 2.578 2.409 2.439 34,338 -0.08(-3.05%)
Jul 12, 2004 2.317 2.594 2.317 2.515 47,045 +0.08(+3.08%)
Jul 09, 2004 2.440 2.456 2.302 2.440 29,061 +0.09(+3.92%)
Jul 08, 2004 2.380 2.456 2.317 2.348 24,304 -0.11(-4.38%)
Jul 07, 2004 2.379 2.517 2.379 2.456 23,978 +0.00(+0.00%)
Jul 06, 2004 2.486 2.502 2.363 2.456 21,307 -0.11(-4.19%)
Jul 02, 2004 2.534 2.563 2.486 2.563 10,164 +0.03(+1.21%)
Jul 01, 2004 2.517 2.548 2.486 2.532 5,603 -0.03(-1.20%)
Jun 30, 2004 2.517 2.594 2.486 2.563 18,570 +0.02(+0.60%)
Jun 29, 2004 2.548 2.594 2.517 2.548 18,635 -0.05(-1.78%)
Jun 28, 2004 2.486 2.594 2.486 2.594 12,575 +0.09(+3.68%)
Jun 25, 2004 2.609 2.686 2.502 2.502 28,474 -0.09(-3.55%)
Jun 24, 2004 2.669 2.669 2.502 2.594 14,856 +0.05(+1.81%)
Jun 23, 2004 2.594 2.624 2.502 2.548 37,010 -0.14(-5.14%)
Jun 22, 2004 2.762 2.762 2.548 2.686 45,090 +0.05(+1.74%)
Jun 21, 2004 2.609 2.657 2.578 2.640 17,527 +0.03(+1.18%)
Jun 18, 2004 2.670 2.716 2.609 2.609 24,108 -0.11(-3.95%)
Jun 17, 2004 2.732 2.762 2.655 2.716 22,414 -0.06(-2.21%)
Jun 16, 2004 2.701 2.824 2.624 2.778 21,502 +0.06(+2.26%)
Jun 15, 2004 2.486 2.778 2.486 2.716 49,130 +0.02(+0.57%)
Jun 14, 2004 2.716 2.747 2.548 2.701 23,327 -0.05(-1.68%)
Jun 10, 2004 2.824 2.839 2.670 2.747 25,412 +0.06(+2.29%)
Jun 09, 2004 2.716 2.716 2.640 2.686 11,468 +0.00(+0.06%)
Jun 08, 2004 2.824 2.824 2.563 2.684 48,087 -0.09(-3.37%)
Jun 07, 2004 2.747 2.810 2.747 2.778 20,850 +0.06(+2.26%)
Jun 04, 2004 2.762 2.810 2.624 2.716 48,413 +0.03(+1.14%)
Jun 03, 2004 2.687 2.715 2.609 2.686 36,815 -0.02(-0.57%)
Jun 02, 2004 2.609 2.732 2.532 2.701 31,211 +0.02(+0.57%)
Jun 01, 2004 2.609 2.732 2.517 2.686 56,037 +0.06(+2.34%)
May 28, 2004 2.640 2.670 2.563 2.624 48,739 +0.09(+3.64%)
May 27, 2004 2.532 2.655 2.517 2.532 49,521 +0.00(+0.00%)
May 26, 2004 2.225 2.686 2.179 2.532 95,393 +0.21(+9.27%)
May 25, 2004 2.333 2.425 2.195 2.317 45,546 +0.09(+4.14%)
May 24, 2004 2.225 2.333 2.225 2.225 43,721 -0.02(-0.69%)
May 21, 2004 2.225 2.333 2.225 2.241 14,074 -0.03(-1.35%)
May 20, 2004 2.195 2.317 2.195 2.271 12,315 +0.05(+2.07%)
May 19, 2004 2.210 2.363 2.210 2.225 19,417 -0.02(-0.69%)
May 18, 2004 2.149 2.241 2.149 2.241 9,448 +0.02(+0.69%)
May 17, 2004 2.195 2.271 2.149 2.225 31,993 -0.11(-4.61%)
May 14, 2004 2.241 2.333 2.149 2.333 9,252 +0.09(+4.11%)
May 13, 2004 2.195 2.363 2.195 2.241 33,231 +0.02(+0.83%)
May 12, 2004 2.302 2.363 2.210 2.222 28,604 -0.08(-3.47%)
May 11, 2004 2.210 2.348 2.210 2.302 71,870 +0.14(+6.38%)
May 10, 2004 2.210 2.256 1.995 2.164 45,416 -0.05(-2.08%)
May 07, 2004 2.164 2.256 2.103 2.210 32,644 -0.06(-2.64%)
May 06, 2004 2.302 2.302 2.087 2.270 62,878 -0.00(-0.07%)
May 05, 2004 2.279 2.394 2.133 2.271 100,345 -0.03(-1.33%)
May 04, 2004 2.225 2.348 2.149 2.302 40,985 +0.02(+0.67%)
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.