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, 2005 2.318 2.333 2.195 2.287 35,925 -0.03(-1.32%)
Oct 28, 2005 2.241 2.440 2.241 2.317 21,153 -0.05(-1.95%)
Oct 27, 2005 2.302 2.409 2.225 2.363 15,769 +0.02(+0.72%)
Oct 26, 2005 2.348 2.456 2.072 2.347 103,164 -0.11(-4.44%)
Oct 25, 2005 2.394 2.456 2.394 2.456 2,501 +0.03(+1.27%)
Oct 24, 2005 2.348 2.486 2.348 2.425 30,592 +0.05(+1.94%)
Oct 21, 2005 2.409 2.440 2.363 2.379 17,886 -0.05(-1.90%)
Oct 20, 2005 2.440 2.456 2.394 2.425 11,755 -0.02(-0.63%)
Oct 19, 2005 2.486 2.532 2.394 2.440 10,519 -0.05(-1.85%)
Oct 18, 2005 2.486 2.548 2.456 2.486 13,549 +0.02(+0.62%)
Oct 17, 2005 2.456 2.502 2.456 2.471 20,762 -0.09(-3.53%)
Oct 14, 2005 2.471 2.716 2.379 2.561 26,643 +0.04(+1.77%)
Oct 13, 2005 2.532 2.548 2.441 2.517 44,178 +0.00(+0.00%)
Oct 12, 2005 2.502 2.517 2.348 2.517 13,920 +0.03(+1.23%)
Oct 11, 2005 2.425 2.502 2.363 2.486 43,424 +0.09(+3.85%)
Oct 10, 2005 2.394 2.456 2.379 2.394 14,445 -0.02(-0.64%)
Oct 07, 2005 2.471 2.471 2.409 2.409 36,787 -0.05(-1.87%)
Oct 06, 2005 2.594 2.609 2.425 2.456 60,516 -0.06(-2.50%)
Oct 05, 2005 2.456 2.609 2.456 2.518 22,042 +0.02(+0.67%)
Oct 04, 2005 2.469 2.517 2.394 2.502 24,810 +0.06(+2.52%)
Oct 03, 2005 2.409 2.440 2.409 2.440 24,082 +0.03(+1.27%)
Sep 30, 2005 2.379 2.440 2.348 2.409 51,468 +0.03(+1.29%)
Sep 29, 2005 2.436 2.456 2.363 2.379 22,225 -0.05(-1.90%)
Sep 28, 2005 2.425 2.561 2.379 2.425 88,394 -0.02(-0.63%)
Sep 27, 2005 2.578 2.578 2.414 2.440 11,030 +0.00(+0.00%)
Sep 26, 2005 2.548 2.548 2.440 2.440 32,781 -0.09(-3.64%)
Sep 23, 2005 2.532 2.602 2.456 2.532 9,480 +0.00(+0.00%)
Sep 22, 2005 2.532 2.532 2.379 2.532 62,435 +0.09(+3.77%)
Sep 21, 2005 2.486 2.537 2.394 2.440 53,435 -0.12(-4.79%)
Sep 20, 2005 2.594 2.624 2.532 2.563 40,273 -0.06(-2.34%)
Sep 19, 2005 2.624 2.670 2.609 2.624 52,974 -0.08(-2.84%)
Sep 16, 2005 2.670 2.701 2.609 2.701 20,483 +0.03(+1.15%)
Sep 15, 2005 2.686 2.716 2.594 2.670 67,498 -0.02(-0.57%)
Sep 14, 2005 2.701 2.793 2.624 2.686 66,658 -0.02(-0.57%)
Sep 13, 2005 2.749 2.761 2.686 2.701 60,816 -0.05(-1.68%)
Sep 12, 2005 2.686 2.778 2.686 2.747 21,387 +0.06(+2.29%)
Sep 09, 2005 2.855 2.870 2.670 2.686 88,800 -0.17(-5.91%)
Sep 08, 2005 2.747 2.855 2.715 2.855 43,624 +0.06(+2.20%)
Sep 07, 2005 2.778 2.855 2.762 2.793 27,701 -0.05(-1.62%)
Sep 06, 2005 2.701 2.963 2.701 2.839 71,539 +0.12(+4.52%)
Sep 02, 2005 2.701 2.762 2.655 2.716 60,246 +0.02(+0.57%)
Sep 01, 2005 2.609 2.762 2.609 2.701 103,284 +0.00(+0.00%)
Aug 31, 2005 2.747 2.747 2.640 2.701 73,645 -0.06(-2.22%)
Aug 30, 2005 2.701 2.793 2.670 2.762 103,141 +0.03(+1.12%)
Aug 29, 2005 2.762 2.778 2.701 2.732 27,197 -0.03(-1.11%)
Aug 26, 2005 2.762 2.812 2.701 2.762 87,554 +0.00(+0.00%)
Aug 25, 2005 2.808 2.819 2.747 2.762 35,210 -0.09(-3.23%)
Aug 24, 2005 2.839 2.855 2.732 2.855 39,616 +0.06(+2.20%)
Aug 23, 2005 2.839 2.901 2.762 2.793 73,746 -0.09(-3.19%)
Aug 22, 2005 2.977 3.039 2.807 2.885 94,858 -0.15(-5.05%)
Aug 19, 2005 3.069 3.146 2.993 3.039 25,446 -0.03(-1.00%)
Aug 18, 2005 3.131 3.146 2.993 3.069 60,245 +0.02(+0.55%)
Aug 17, 2005 2.931 3.223 2.931 3.053 89,267 +0.02(+0.66%)
Aug 16, 2005 3.254 3.300 2.947 3.033 138,237 -0.28(-8.52%)
Aug 15, 2005 3.821 3.821 3.254 3.315 269,394 -1.04(-23.95%)
Aug 12, 2005 3.622 4.374 3.576 4.359 16,811 +0.69(+18.83%)
Aug 11, 2005 3.545 3.745 3.238 3.668 99,954 -0.02(-0.42%)
Aug 10, 2005 3.745 3.837 3.576 3.683 59,066 -0.14(-3.61%)
Aug 09, 2005 3.607 4.036 3.530 3.821 74,186 +0.14(+3.75%)
Aug 08, 2005 3.668 3.683 3.499 3.683 39,927 +0.06(+1.73%)
Aug 05, 2005 3.545 3.683 3.545 3.620 17,788 +0.08(+2.12%)
Aug 04, 2005 3.668 3.668 3.530 3.545 21,991 -0.17(-4.55%)
Aug 03, 2005 3.653 3.960 3.468 3.714 41,496 +0.06(+1.68%)
Aug 02, 2005 3.453 3.653 3.453 3.653 67,624 +0.20(+5.78%)
Aug 01, 2005 3.545 3.653 3.453 3.453 86,341 -0.17(-4.66%)
Jul 29, 2005 3.683 3.777 3.530 3.622 43,907 -0.02(-0.42%)
Jul 28, 2005 3.392 3.637 3.300 3.637 48,085 +0.18(+5.33%)
Jul 27, 2005 3.530 3.530 3.407 3.453 44,131 -0.02(-0.44%)
Jul 26, 2005 3.407 3.530 3.407 3.468 7,735 -0.08(-2.16%)
Jul 25, 2005 3.392 3.561 3.392 3.545 29,395 +0.06(+1.76%)
Jul 22, 2005 3.484 3.484 3.453 3.484 8,939 -0.05(-1.30%)
Jul 21, 2005 3.453 3.608 3.392 3.530 56,717 +0.03(+0.87%)
Jul 20, 2005 3.530 3.606 3.499 3.499 14,473 -0.05(-1.29%)
Jul 19, 2005 3.591 3.716 3.453 3.545 44,313 +0.02(+0.43%)
Jul 18, 2005 3.760 3.760 3.530 3.530 33,846 -0.14(-3.77%)
Jul 15, 2005 3.760 3.760 3.514 3.668 8,829 +0.03(+0.89%)
Jul 14, 2005 3.775 3.883 3.545 3.636 28,515 -0.14(-3.70%)
Jul 13, 2005 3.530 3.990 3.376 3.775 86,137 +0.17(+4.68%)
Jul 12, 2005 3.760 3.760 3.561 3.607 18,255 -0.08(-2.08%)
Jul 11, 2005 3.622 3.837 3.576 3.683 110,445 +0.12(+3.45%)
Jul 08, 2005 3.131 3.607 3.069 3.561 144,183 +0.37(+11.54%)
Jul 07, 2005 3.254 3.254 3.115 3.192 31,541 -0.05(-1.42%)
Jul 06, 2005 3.146 3.300 3.069 3.238 25,916 -0.02(-0.47%)
Jul 05, 2005 3.054 3.254 3.054 3.253 21,241 +0.11(+3.41%)
Jul 01, 2005 3.146 3.300 3.146 3.146 73,369 -0.05(-1.44%)
Jun 30, 2005 3.208 3.361 3.146 3.192 40,327 +0.06(+1.97%)
Jun 29, 2005 3.146 3.238 3.085 3.131 72,450 +0.09(+3.03%)
Jun 28, 2005 2.793 3.146 2.762 3.039 160,821 +0.35(+13.14%)
Jun 27, 2005 2.747 2.747 2.686 2.686 18,042 +0.00(+0.00%)
Jun 24, 2005 2.686 2.732 2.686 2.686 33,667 -0.12(-4.37%)
Jun 23, 2005 2.808 2.977 2.701 2.808 46,777 +0.06(+2.23%)
Jun 22, 2005 2.716 2.762 2.716 2.747 52,209 +0.00(+0.00%)
Jun 21, 2005 2.793 2.839 2.732 2.747 66,486 -0.02(-0.56%)
Jun 20, 2005 2.916 3.023 2.762 2.762 68,164 -0.09(-3.23%)
Jun 17, 2005 2.716 2.885 2.716 2.855 55,281 +0.11(+3.91%)
Jun 16, 2005 2.655 2.885 2.655 2.747 109,070 +0.02(+0.62%)
Jun 15, 2005 2.778 2.778 2.686 2.730 29,864 +0.01(+0.51%)
Jun 14, 2005 2.747 2.839 2.716 2.716 40,110 -0.05(-1.67%)
Jun 13, 2005 2.808 2.885 2.716 2.762 59,667 -0.06(-2.17%)
Jun 10, 2005 2.916 2.931 2.686 2.824 48,324 -0.02(-0.54%)
Jun 09, 2005 2.824 2.962 2.762 2.839 47,043 +0.00(+0.00%)
Jun 08, 2005 2.916 2.947 2.762 2.839 20,411 +0.00(+0.00%)
Jun 07, 2005 2.916 3.054 2.839 2.839 56,198 -0.08(-2.63%)
Jun 06, 2005 2.901 2.931 2.548 2.916 53,179 +0.02(+0.53%)
Jun 03, 2005 3.069 3.115 2.870 2.901 49,295 -0.12(-4.06%)
Jun 02, 2005 2.901 3.085 2.901 3.023 41,451 +0.11(+3.68%)
Jun 01, 2005 3.254 3.254 2.916 2.916 84,245 -0.28(-8.65%)
May 31, 2005 3.392 3.407 3.069 3.192 28,249 -0.09(-2.80%)
May 27, 2005 3.438 3.438 2.916 3.284 120,609 +0.03(+0.94%)
May 26, 2005 2.839 3.254 2.640 3.254 185,158 +0.57(+21.14%)
May 25, 2005 2.655 2.762 2.655 2.686 15,180 -0.02(-0.57%)
May 24, 2005 2.747 2.833 2.686 2.701 46,067 -0.09(-3.30%)
May 23, 2005 3.008 3.008 2.701 2.793 25,207 +0.03(+1.11%)
May 20, 2005 2.701 2.885 2.701 2.762 59,611 +0.05(+1.69%)
May 19, 2005 2.839 2.962 2.670 2.716 54,797 -0.18(-6.35%)
May 18, 2005 2.916 3.115 2.855 2.901 123,151 +0.02(+0.53%)
May 17, 2005 3.146 3.146 2.686 2.885 171,412 -0.17(-5.53%)
May 16, 2005 3.668 3.668 2.977 3.054 191,969 -0.64(-17.43%)
May 13, 2005 3.514 3.791 3.514 3.699 77,810 +0.18(+5.24%)
May 12, 2005 3.376 3.637 3.376 3.514 88,621 +0.19(+5.58%)
May 11, 2005 3.269 3.453 3.269 3.329 20,996 -0.00(-0.05%)
May 10, 2005 3.223 3.422 3.208 3.330 28,251 +0.09(+2.84%)
May 09, 2005 3.100 3.468 3.069 3.238 39,046 +0.14(+4.46%)
May 06, 2005 2.962 3.177 2.931 3.100 35,381 +0.11(+3.59%)
May 05, 2005 3.085 3.146 2.993 2.993 122,932 -0.09(-2.99%)
May 04, 2005 3.284 3.438 3.085 3.085 61,227 -0.15(-4.74%)
May 03, 2005 3.161 3.591 3.161 3.238 65,129 +0.06(+1.93%)
May 02, 2005 3.177 3.284 3.069 3.177 28,532 +0.00(+0.00%)
Apr 29, 2005 3.315 3.315 3.054 3.177 49,536 -0.11(-3.27%)
Apr 28, 2005 3.591 3.591 3.269 3.284 59,460 -0.08(-2.28%)
Apr 27, 2005 3.146 3.468 3.069 3.361 168,640 +0.29(+9.50%)
Apr 26, 2005 3.269 3.269 2.916 3.069 122,106 -0.15(-4.76%)
Apr 25, 2005 3.376 3.407 3.161 3.223 53,125 -0.12(-3.67%)
Apr 22, 2005 3.407 3.453 3.346 3.346 52,148 -0.06(-1.80%)
Apr 21, 2005 3.376 3.561 3.376 3.407 36,081 -0.03(-0.89%)
Apr 20, 2005 3.468 3.530 3.392 3.438 58,461 -0.08(-2.18%)
Apr 19, 2005 3.392 3.637 3.392 3.514 49,360 +0.06(+1.78%)
Apr 18, 2005 3.714 3.714 3.392 3.453 67,847 -0.08(-2.17%)
Apr 15, 2005 3.653 3.729 3.453 3.530 83,417 -0.09(-2.54%)
Apr 14, 2005 3.714 3.729 3.561 3.622 45,058 -0.06(-1.67%)
Apr 13, 2005 3.944 3.990 3.683 3.683 40,537 -0.15(-4.00%)
Apr 12, 2005 3.791 3.975 3.729 3.837 21,307 +0.05(+1.21%)
Apr 11, 2005 3.699 3.837 3.699 3.791 15,257 +0.08(+2.07%)
Apr 08, 2005 3.821 3.883 3.714 3.714 61,058 -0.05(-1.22%)
Apr 07, 2005 3.760 3.883 3.714 3.760 30,719 -0.14(-3.51%)
Apr 06, 2005 3.821 3.960 3.806 3.897 30,682 -0.05(-1.21%)
Apr 05, 2005 3.806 3.990 3.791 3.944 46,240 -0.08(-1.91%)
Apr 04, 2005 3.990 4.021 3.944 4.021 26,031 +0.03(+0.77%)
Apr 01, 2005 4.098 4.098 3.837 3.990 42,856 -0.06(-1.52%)
Mar 31, 2005 3.913 4.159 3.852 4.052 48,698 +0.05(+1.15%)
Mar 30, 2005 3.960 4.297 3.883 4.006 98,674 +0.17(+4.40%)
Mar 29, 2005 3.775 3.944 3.622 3.837 58,786 +0.06(+1.63%)
Mar 28, 2005 3.821 3.944 3.760 3.775 9,284 +0.02(+0.41%)
Mar 24, 2005 3.960 4.113 3.760 3.760 30,022 -0.21(-5.41%)
Mar 23, 2005 4.052 4.052 3.714 3.975 71,000 +0.08(+1.97%)
Mar 22, 2005 4.006 4.098 3.852 3.898 53,559 -0.05(-1.17%)
Mar 21, 2005 3.699 3.975 3.545 3.944 136,886 +0.26(+7.08%)
Mar 18, 2005 3.453 3.683 3.361 3.683 179,277 +0.15(+4.35%)
Mar 17, 2005 3.668 3.683 3.468 3.530 255,034 -0.20(-5.35%)
Mar 16, 2005 3.883 3.975 3.653 3.729 115,229 -0.26(-6.54%)
Mar 15, 2005 4.021 4.144 3.837 3.990 98,503 -0.02(-0.38%)
Mar 14, 2005 4.082 4.251 4.006 4.006 25,819 -0.14(-3.33%)
Mar 11, 2005 4.067 4.297 4.052 4.144 61,995 +0.08(+1.89%)
Mar 10, 2005 4.312 4.343 4.036 4.067 82,613 -0.23(-5.36%)
Mar 09, 2005 4.512 4.512 4.174 4.297 76,282 -0.15(-3.45%)
Mar 08, 2005 4.359 4.558 4.082 4.451 190,420 +0.29(+7.01%)
Mar 07, 2005 4.374 4.558 4.113 4.159 329,868 -0.23(-5.24%)
Mar 04, 2005 5.678 5.755 3.867 4.389 1,413,968 -0.64(-12.80%)
Mar 03, 2005 5.049 5.141 4.972 5.034 91,846 -0.09(-1.80%)
Mar 02, 2005 4.880 5.187 4.604 5.126 250,631 +0.29(+6.03%)
Mar 01, 2005 5.018 5.018 4.804 4.834 56,474 -0.08(-1.56%)
Feb 28, 2005 4.880 5.126 4.834 4.911 123,039 -0.03(-0.62%)
Feb 25, 2005 4.942 5.203 4.911 4.942 137,029 +0.03(+0.62%)
Feb 24, 2005 4.926 5.095 4.880 4.911 105,542 -0.02(-0.31%)
Feb 23, 2005 5.034 5.218 4.911 4.926 102,076 -0.08(-1.53%)
Feb 22, 2005 5.203 5.371 4.957 5.003 124,196 -0.06(-1.21%)
Feb 18, 2005 5.065 5.295 4.911 5.065 237,583 +0.15(+3.13%)
Feb 17, 2005 5.049 5.126 4.896 4.911 68,991 +0.00(+0.00%)
Feb 16, 2005 4.896 5.065 4.804 4.911 61,617 +0.00(+0.00%)
Feb 15, 2005 5.003 5.141 4.758 4.911 81,742 -0.10(-2.08%)
Feb 14, 2005 4.773 5.049 4.635 5.015 187,943 +0.43(+9.30%)
Feb 11, 2005 4.896 5.065 4.558 4.589 128,021 -0.31(-6.27%)
Feb 10, 2005 4.880 5.034 4.742 4.896 163,187 +0.17(+3.57%)
Feb 09, 2005 4.850 5.049 4.696 4.727 73,885 -0.18(-3.75%)
Feb 08, 2005 4.558 4.972 4.558 4.911 296,972 +0.25(+5.26%)
Feb 07, 2005 4.804 4.819 4.527 4.665 138,381 -0.14(-2.88%)
Feb 04, 2005 4.834 5.018 4.696 4.804 228,982 -0.11(-2.19%)
Feb 03, 2005 5.080 5.080 4.497 4.911 99,196 -0.14(-2.74%)
Feb 02, 2005 5.203 5.203 4.972 5.049 62,637 +0.00(+0.00%)
Feb 01, 2005 4.988 5.126 4.911 5.049 92,334 +0.05(+0.92%)
Jan 31, 2005 5.203 5.295 4.942 5.003 124,339 -0.05(-0.91%)
Jan 28, 2005 5.095 5.218 5.018 5.049 237,409 -0.06(-1.20%)
Jan 27, 2005 5.279 5.279 5.034 5.111 72,390 -0.11(-2.06%)
Jan 26, 2005 4.880 5.279 4.850 5.218 392,116 +0.38(+7.94%)
Jan 25, 2005 4.988 5.095 4.712 4.834 145,979 -0.12(-2.48%)
Jan 24, 2005 5.218 5.264 4.773 4.957 205,209 -0.10(-2.06%)
Jan 21, 2005 5.141 5.356 4.988 5.061 158,255 -0.10(-1.85%)
Jan 20, 2005 5.417 5.417 4.988 5.157 139,123 -0.09(-1.75%)
Jan 19, 2005 5.203 5.755 5.157 5.249 704,058 +0.14(+2.73%)
Jan 18, 2005 4.573 5.172 4.558 5.109 315,406 +0.54(+11.71%)
Jan 14, 2005 4.604 4.635 4.435 4.573 76,605 +0.09(+2.05%)
Jan 13, 2005 4.681 4.681 4.420 4.481 163,675 -0.03(-0.68%)
Jan 12, 2005 4.205 4.681 4.174 4.512 331,509 +0.26(+6.14%)
Jan 11, 2005 4.266 4.543 4.006 4.251 92,089 +0.12(+2.90%)
Jan 10, 2005 4.128 4.236 4.006 4.131 93,327 -0.14(-3.17%)
Jan 07, 2005 4.266 4.435 4.006 4.266 130,525 +0.07(+1.72%)
Jan 06, 2005 4.144 4.374 4.098 4.194 79,654 -0.03(-0.62%)
Jan 05, 2005 4.205 4.589 3.990 4.220 342,547 +0.34(+8.70%)
Jan 04, 2005 3.990 4.220 3.806 3.883 362,252 -0.09(-2.32%)
Jan 03, 2005 4.266 4.359 3.960 3.975 201,384 -0.38(-8.77%)
Dec 31, 2004 4.405 4.451 4.236 4.357 32,563 +0.01(+0.32%)
Dec 30, 2004 4.435 4.573 4.159 4.343 83,534 -0.03(-0.63%)
Dec 29, 2004 4.159 4.527 4.159 4.371 84,772 +0.17(+3.94%)
Dec 28, 2004 4.268 4.374 4.159 4.205 93,308 -0.08(-1.79%)
Dec 27, 2004 4.573 4.573 4.128 4.282 126,018 -0.18(-4.12%)
Dec 23, 2004 4.558 4.558 4.389 4.466 54,864 +0.08(+1.75%)
Dec 22, 2004 4.481 4.558 4.359 4.389 51,150 -0.08(-1.72%)
Dec 21, 2004 4.681 4.681 4.312 4.466 88,095 -0.02(-0.34%)
Dec 20, 2004 4.712 4.742 4.466 4.481 87,052 -0.23(-4.89%)
Dec 17, 2004 4.558 4.712 4.312 4.712 153,515 +0.12(+2.68%)
Dec 16, 2004 4.604 4.804 4.466 4.589 152,798 -0.02(-0.33%)
Dec 15, 2004 4.589 4.758 4.573 4.604 166,482 +0.03(+0.67%)
Dec 14, 2004 4.374 4.604 4.374 4.573 172,281 +0.03(+0.68%)
Dec 13, 2004 4.834 4.911 4.435 4.543 360,917 -0.29(-6.03%)
Dec 10, 2004 4.727 4.865 4.650 4.834 137,095 +0.09(+1.94%)
Dec 09, 2004 4.942 4.988 4.619 4.742 247,410 -0.21(-4.33%)
Dec 08, 2004 5.218 5.295 4.679 4.957 571,903 -0.18(-3.58%)
Dec 07, 2004 5.034 5.525 4.972 5.141 449,469 +0.15(+3.08%)
Dec 06, 2004 4.942 5.049 4.727 4.988 196,650 +0.05(+0.93%)
Dec 03, 2004 4.758 4.942 4.712 4.942 295,041 +0.18(+3.87%)
Dec 02, 2004 4.727 5.049 4.619 4.758 317,717 +0.03(+0.65%)
Dec 01, 2004 4.359 5.003 4.359 4.727 557,568 +0.37(+8.45%)
Nov 30, 2004 3.913 4.604 3.898 4.359 428,748 +0.41(+10.51%)
Nov 29, 2004 4.036 4.144 3.806 3.944 107,969 +0.06(+1.58%)
Nov 26, 2004 3.883 4.144 3.837 3.883 121,587 -0.06(-1.56%)
Nov 24, 2004 4.006 4.067 3.867 3.944 203,818 -0.14(-3.38%)
Nov 23, 2004 4.343 4.343 3.990 4.082 264,546 -0.20(-4.66%)
Nov 22, 2004 4.297 4.389 4.144 4.282 137,746 -0.11(-2.45%)
Nov 19, 2004 4.589 4.619 4.328 4.389 137,160 -0.20(-4.35%)
Nov 18, 2004 4.527 4.604 4.343 4.589 307,421 -0.02(-0.33%)
Nov 17, 2004 4.604 4.742 4.343 4.604 267,348 +0.00(+0.00%)
Nov 16, 2004 4.712 4.834 4.481 4.604 210,334 +0.12(+2.74%)
Nov 15, 2004 4.544 5.065 4.297 4.481 734,736 -0.06(-1.35%)
Nov 12, 2004 4.220 4.758 4.144 4.543 818,401 +0.45(+10.90%)
Nov 11, 2004 3.960 4.251 3.883 4.096 393,041 +0.23(+5.91%)
Nov 10, 2004 4.190 4.282 3.852 3.867 598,619 -0.28(-6.67%)
Nov 09, 2004 3.576 4.420 3.514 4.144 1,750,831 +0.89(+27.42%)
Nov 08, 2004 3.284 3.422 3.146 3.252 216,589 +0.03(+0.90%)
Nov 05, 2004 3.254 3.422 3.131 3.223 169,740 -0.03(-0.94%)
Nov 04, 2004 3.023 3.376 2.901 3.254 270,476 +0.25(+8.16%)
Nov 03, 2004 3.008 3.146 2.916 3.008 198,931 +0.06(+2.08%)
Nov 02, 2004 2.916 3.023 2.855 2.947 119,371 +0.04(+1.48%)
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.