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, 2020 5.820 6.380 5.700 5.930 188,900 +0.15(+2.60%)
May 28, 2020 5.950 5.965 5.550 5.780 91,840 -0.16(-2.69%)
May 27, 2020 6.060 6.081 5.180 5.940 214,080 -0.06(-1.00%)
May 26, 2020 6.070 6.350 5.740 6.000 244,455 +0.05(+0.84%)
May 22, 2020 5.490 6.040 5.490 5.950 185,200 +0.54(+9.98%)
May 21, 2020 6.070 6.188 5.260 5.410 120,664 -0.74(-12.03%)
May 20, 2020 6.250 6.440 6.150 6.150 115,045 -0.10(-1.60%)
May 19, 2020 6.220 6.410 6.130 6.250 87,310 -0.04(-0.64%)
May 18, 2020 6.440 6.780 6.100 6.290 236,648 -0.04(-0.63%)
May 15, 2020 5.650 6.400 5.650 6.330 275,600 +0.57(+9.90%)
May 14, 2020 5.490 5.900 5.210 5.760 96,098 +0.01(+0.17%)
May 13, 2020 5.850 6.000 5.550 5.750 80,088 -0.20(-3.36%)
May 12, 2020 6.040 6.180 5.870 5.950 576,579 +0.08(+1.36%)
May 11, 2020 5.300 6.060 5.240 5.870 403,537 +0.71(+13.76%)
May 08, 2020 4.500 5.160 4.446 5.160 245,600 +0.97(+23.15%)
May 07, 2020 4.200 4.270 4.100 4.190 52,095 +0.11(+2.57%)
May 06, 2020 4.070 4.170 3.680 4.085 121,395 +0.09(+2.38%)
May 05, 2020 4.100 4.110 3.910 3.990 17,020 -0.05(-1.24%)
May 04, 2020 4.190 4.420 3.920 4.040 35,768 -0.15(-3.58%)
May 01, 2020 4.145 4.340 4.110 4.190 53,500 +0.01(+0.24%)
Apr 30, 2020 4.300 4.485 4.105 4.180 38,513 -0.04(-0.95%)
Apr 29, 2020 4.050 4.390 4.050 4.220 112,750 +0.27(+6.84%)
Apr 28, 2020 3.890 4.060 3.850 3.950 25,907 +0.23(+6.18%)
Apr 27, 2020 3.695 3.855 3.590 3.720 20,309 +0.00(+0.00%)
Apr 24, 2020 3.820 3.820 3.600 3.720 12,000 -0.15(-3.88%)
Apr 23, 2020 3.620 3.890 3.550 3.870 36,987 +0.35(+9.94%)
Apr 22, 2020 3.430 3.690 3.430 3.520 956,626 +0.15(+4.45%)
Apr 21, 2020 3.470 3.480 3.301 3.370 6,983 -0.06(-1.75%)
Apr 20, 2020 3.430 3.595 3.430 3.430 25,783 -0.03(-0.87%)
Apr 17, 2020 3.400 3.675 3.400 3.460 28,600 +0.11(+3.28%)
Apr 16, 2020 3.300 3.640 3.259 3.350 46,273 +0.12(+3.72%)
Apr 15, 2020 3.250 3.320 3.210 3.230 18,084 -0.14(-4.15%)
Apr 14, 2020 3.320 3.693 3.280 3.370 141,509 +0.07(+2.12%)
Apr 13, 2020 3.230 3.300 3.206 3.300 23,437 +0.11(+3.45%)
Apr 09, 2020 3.230 3.245 3.123 3.190 17,600 +0.06(+1.92%)
Apr 08, 2020 3.100 3.170 3.100 3.130 5,276 +0.06(+1.95%)
Apr 07, 2020 3.250 3.250 3.050 3.070 35,677 -0.02(-0.65%)
Apr 06, 2020 3.190 3.200 3.050 3.090 12,578 +0.04(+1.31%)
Apr 03, 2020 3.000 3.054 2.880 3.050 57,800 +0.08(+2.69%)
Apr 02, 2020 2.850 3.020 2.850 2.970 10,967 +0.18(+6.45%)
Apr 01, 2020 2.990 2.990 2.630 2.790 13,923 -0.21(-7.00%)
Mar 31, 2020 2.510 3.300 2.510 3.000 39,347 +0.52(+20.97%)
Mar 30, 2020 2.470 2.960 2.428 2.480 13,172 +0.04(+1.64%)
Mar 27, 2020 2.410 2.820 2.300 2.440 6,500 -0.06(-2.40%)
Mar 26, 2020 2.210 2.500 2.165 2.500 25,237 +0.34(+15.74%)
Mar 25, 2020 2.110 2.250 2.035 2.160 34,801 +0.09(+4.35%)
Mar 24, 2020 1.900 2.130 1.900 2.070 19,349 +0.15(+7.81%)
Mar 23, 2020 2.070 2.070 1.610 1.920 18,981 -0.23(-10.70%)
Mar 20, 2020 2.260 2.300 2.050 2.150 33,800 +0.15(+7.50%)
Mar 19, 2020 1.720 2.000 1.700 2.000 24,672 +0.34(+20.48%)
Mar 18, 2020 2.059 2.059 1.500 1.660 43,152 -0.44(-20.95%)
Mar 17, 2020 2.200 2.310 2.000 2.100 26,960 -0.01(-0.47%)
Mar 16, 2020 2.360 2.390 1.700 2.110 37,470 -0.43(-16.93%)
Mar 13, 2020 2.500 2.840 2.390 2.540 100,100 +0.55(+27.64%)
Mar 12, 2020 2.060 2.207 1.860 1.990 48,264 -0.27(-11.95%)
Mar 11, 2020 2.250 2.450 2.161 2.260 27,116 +0.04(+1.80%)
Mar 10, 2020 2.560 2.982 2.200 2.220 74,059 -0.32(-12.60%)
Mar 09, 2020 3.220 3.300 2.540 2.540 42,314 -0.82(-24.40%)
Mar 06, 2020 3.510 3.640 3.300 3.360 23,000 -0.38(-10.16%)
Mar 05, 2020 3.950 4.570 3.640 3.740 18,863 -0.15(-3.86%)
Mar 04, 2020 3.880 4.161 3.840 3.890 15,115 -0.04(-1.02%)
Mar 03, 2020 3.780 3.980 3.580 3.930 14,128 +0.14(+3.69%)
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.