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 28, 2010 1.218 1.247 1.133 1.169 467,363 -0.05(-4.02%)
May 27, 2010 1.149 1.241 1.104 1.218 1,062,754 +0.12(+11.34%)
May 26, 2010 1.159 1.179 1.084 1.094 829,619 -0.05(-4.29%)
May 25, 2010 1.221 1.241 1.117 1.143 1,386,597 -0.26(-18.60%)
May 24, 2010 1.316 1.430 1.290 1.404 375,225 +0.08(+5.65%)
May 21, 2010 1.339 1.404 1.280 1.329 327,753 -0.03(-2.40%)
May 20, 2010 1.398 1.499 1.322 1.362 372,383 -0.08(-5.23%)
May 19, 2010 1.404 1.469 1.398 1.437 273,066 +0.02(+1.38%)
May 18, 2010 1.433 1.528 1.404 1.417 366,782 -0.01(-0.46%)
May 17, 2010 1.479 1.512 1.339 1.424 626,227 -0.07(-4.38%)
May 14, 2010 1.522 1.600 1.424 1.489 690,753 -0.05(-2.98%)
May 13, 2010 1.433 1.593 1.388 1.535 897,033 +0.06(+4.25%)
May 12, 2010 1.401 1.489 1.398 1.472 1,098,836 +0.06(+4.60%)
May 11, 2010 1.417 1.469 1.355 1.407 762,281 +0.02(+1.65%)
May 10, 2010 1.385 1.463 1.281 1.384 1,249,097 +0.15(+11.87%)
May 07, 2010 1.306 1.348 1.215 1.238 793,129 -0.07(-5.01%)
May 06, 2010 1.427 1.466 1.146 1.303 2,966,842 -0.13(-9.32%)
May 05, 2010 1.428 1.479 1.326 1.437 851,791 +0.00(+0.00%)
May 04, 2010 1.554 1.571 1.414 1.437 2,146,202 -0.13(-8.33%)
May 03, 2010 1.587 1.600 1.531 1.567 478,517 +0.02(+1.05%)
Apr 30, 2010 1.649 1.708 1.544 1.551 839,146 -0.11(-6.68%)
Apr 29, 2010 1.548 1.672 1.505 1.662 525,768 +0.16(+10.65%)
Apr 28, 2010 1.499 1.548 1.482 1.502 173,955 +0.00(+0.22%)
Apr 27, 2010 1.633 1.639 1.450 1.499 456,920 -0.10(-6.33%)
Apr 26, 2010 1.623 1.669 1.567 1.600 353,766 -0.03(-2.00%)
Apr 23, 2010 1.515 1.665 1.509 1.633 2,357,587 +0.11(+7.53%)
Apr 22, 2010 1.437 1.554 1.411 1.518 1,900,305 +0.07(+4.73%)
Apr 21, 2010 1.401 1.515 1.382 1.450 7,763,396 +0.05(+3.74%)
Apr 20, 2010 1.316 1.417 1.244 1.398 5,223,244 +0.09(+7.00%)
Apr 19, 2010 1.303 1.384 1.231 1.306 4,348,028 +0.02(+1.26%)
Apr 16, 2010 1.287 1.430 1.205 1.290 7,993,499 -0.00(-0.30%)
Apr 15, 2010 1.211 1.371 1.211 1.294 1,585,117 +0.07(+5.94%)
Apr 14, 2010 1.061 1.300 1.061 1.221 7,779,719 +0.16(+14.72%)
Apr 13, 2010 1.055 1.120 1.013 1.064 1,108,553 +0.01(+0.93%)
Apr 12, 2010 1.032 1.133 0.9698 1.055 3,580,255 +0.01(+1.25%)
Apr 09, 2010 1.032 1.097 0.9992 1.042 464,536 -0.02(-2.14%)
Apr 08, 2010 1.091 1.136 1.029 1.064 2,120,125 -0.04(-3.55%)
Apr 07, 2010 1.029 1.110 0.9861 1.104 908,662 +0.12(+12.74%)
Apr 06, 2010 0.9600 1.002 0.9574 0.9789 708,797 +0.01(+0.94%)
Apr 05, 2010 0.9796 0.9796 0.9339 0.9698 366,708 +0.00(+0.34%)
Apr 01, 2010 0.9502 0.9665 0.9665 0.9665 755,822 +0.04(+3.86%)
Mar 31, 2010 0.9469 0.9535 0.9136 0.9306 280,570 -0.01(-1.45%)
Mar 30, 2010 0.8980 0.9567 0.8653 0.9443 389,910 +0.04(+4.03%)
Mar 29, 2010 0.8653 0.9078 0.8457 0.9078 332,007 +0.04(+4.51%)
Mar 26, 2010 0.8065 0.8718 0.7837 0.8686 623,342 +0.05(+6.40%)
Mar 25, 2010 0.9567 0.9567 0.8163 0.8163 1,186,212 -0.16(-16.39%)
Mar 24, 2010 0.9469 0.9861 0.9067 0.9763 697,956 +0.02(+2.36%)
Mar 23, 2010 0.9633 0.9727 0.9339 0.9538 226,599 +0.00(+0.03%)
Mar 22, 2010 0.8882 0.9535 0.8718 0.9535 165,438 +0.06(+6.18%)
Mar 19, 2010 0.9306 0.9306 0.8718 0.8980 453,037 -0.04(-4.51%)
Mar 18, 2010 0.9763 0.9763 0.9110 0.9404 306,696 -0.04(-3.64%)
Mar 17, 2010 0.9992 0.9992 0.9469 0.9759 578,271 -0.01(-1.03%)
Mar 16, 2010 0.9567 1.025 0.9567 0.9861 353,025 +0.01(+1.00%)
Mar 15, 2010 0.9763 1.006 0.9600 0.9763 611,076 -0.02(-1.97%)
Mar 12, 2010 0.9208 0.9959 0.9143 0.9959 297,772 +0.05(+4.81%)
Mar 11, 2010 0.9371 0.9672 0.9045 0.9502 516,231 -0.01(-1.02%)
Mar 10, 2010 0.8882 0.9600 0.8653 0.9600 476,774 +0.07(+7.69%)
Mar 09, 2010 0.8653 0.9110 0.8490 0.8914 427,051 +0.02(+2.02%)
Mar 08, 2010 0.8686 0.8882 0.8588 0.8738 173,101 -0.01(-0.67%)
Mar 05, 2010 0.8980 0.9469 0.8653 0.8797 613,496 -0.02(-1.89%)
Mar 04, 2010 0.9078 0.9143 0.8653 0.8967 318,155 -0.01(-1.22%)
Mar 03, 2010 0.8784 0.9176 0.8784 0.9078 194,853 +0.02(+2.39%)
Mar 02, 2010 0.8261 0.9045 0.8196 0.8865 520,148 +0.07(+8.16%)
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.