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 (%)
Apr 30, 2004 2.433 2.433 2.256 2.271 78,582 -0.15(-6.33%)
Apr 29, 2004 2.440 2.502 2.379 2.425 80,146 -0.09(-3.66%)
Apr 28, 2004 2.489 2.517 2.425 2.517 16,420 +0.00(+0.00%)
Apr 27, 2004 2.471 2.517 2.425 2.517 21,632 +0.01(+0.55%)
Apr 26, 2004 2.563 2.594 2.456 2.503 40,594 -0.01(-0.55%)
Apr 23, 2004 2.494 2.548 2.456 2.517 14,856 +0.03(+1.23%)
Apr 22, 2004 2.456 2.578 2.425 2.486 37,075 +0.00(+0.00%)
Apr 21, 2004 2.502 2.594 2.425 2.486 54,864 +0.00(+0.00%)
Apr 20, 2004 2.440 2.624 2.425 2.486 66,136 -0.04(-1.76%)
Apr 19, 2004 2.548 2.592 2.502 2.531 40,724 -0.00(-0.06%)
Apr 16, 2004 2.532 2.578 2.517 2.532 42,223 -0.08(-2.94%)
Apr 15, 2004 2.607 2.609 2.486 2.609 114,028 +0.02(+0.59%)
Apr 14, 2004 2.502 2.686 2.471 2.594 119,111 +0.02(+0.60%)
Apr 13, 2004 2.563 2.594 2.456 2.578 101,257 +0.05(+1.82%)
Apr 12, 2004 2.494 2.563 2.486 2.532 64,377 -0.02(-0.60%)
Apr 08, 2004 2.594 2.594 2.502 2.548 82,035 -0.06(-2.35%)
Apr 07, 2004 2.686 2.686 2.548 2.609 27,041 -0.06(-2.30%)
Apr 06, 2004 2.609 2.732 2.578 2.670 24,043 -0.05(-1.69%)
Apr 05, 2004 2.778 2.808 2.609 2.716 40,529 -0.06(-2.21%)
Apr 02, 2004 2.624 2.824 2.624 2.778 78,647 +0.17(+6.47%)
Apr 01, 2004 2.686 2.716 2.563 2.609 44,112 -0.06(-2.30%)
Mar 31, 2004 2.624 2.686 2.594 2.670 51,736 +0.08(+2.96%)
Mar 30, 2004 2.594 2.640 2.486 2.594 25,086 +0.12(+4.97%)
Mar 29, 2004 2.594 2.640 2.456 2.471 106,274 -0.11(-4.17%)
Mar 26, 2004 2.486 2.686 2.486 2.578 53,821 +0.03(+1.20%)
Mar 25, 2004 2.640 2.640 2.517 2.548 29,256 -0.06(-2.35%)
Mar 24, 2004 2.686 2.686 2.532 2.609 35,642 -0.05(-1.73%)
Mar 23, 2004 2.594 2.655 2.548 2.655 23,392 +0.02(+0.58%)
Mar 22, 2004 2.594 2.640 2.532 2.640 47,631 +0.03(+1.18%)
Mar 19, 2004 2.686 2.686 2.578 2.609 36,749 -0.08(-2.91%)
Mar 18, 2004 2.686 2.762 2.686 2.687 33,296 -0.01(-0.51%)
Mar 17, 2004 2.532 2.793 2.517 2.701 65,485 +0.14(+5.39%)
Mar 16, 2004 2.517 2.640 2.517 2.563 22,219 +0.00(+0.00%)
Mar 15, 2004 2.670 2.670 2.517 2.563 18,570 -0.06(-2.34%)
Mar 12, 2004 2.578 2.640 2.517 2.624 19,287 +0.09(+3.64%)
Mar 11, 2004 2.532 2.609 2.502 2.532 61,966 -0.08(-3.23%)
Mar 10, 2004 2.762 2.762 2.609 2.617 83,990 -0.13(-4.75%)
Mar 09, 2004 2.762 2.778 2.686 2.747 35,707 -0.06(-2.19%)
Mar 08, 2004 2.885 2.962 2.762 2.808 37,466 -0.05(-1.61%)
Mar 05, 2004 2.839 2.931 2.762 2.855 75,389 +0.03(+1.09%)
Mar 04, 2004 2.732 2.901 2.609 2.824 100,540 +0.09(+3.37%)
Mar 03, 2004 2.701 2.732 2.624 2.732 35,316 +0.06(+2.30%)
Mar 02, 2004 2.686 2.747 2.640 2.670 48,739 +0.00(+0.00%)
Mar 01, 2004 2.609 2.778 2.609 2.670 25,737 -0.05(-1.69%)
Feb 27, 2004 2.824 2.824 2.640 2.716 23,913 -0.04(-1.56%)
Feb 26, 2004 2.762 2.778 2.609 2.759 23,587 +0.04(+1.58%)
Feb 25, 2004 2.770 2.855 2.548 2.716 88,225 +0.00(+0.00%)
Feb 24, 2004 2.855 2.870 2.440 2.716 243,435 -0.12(-4.32%)
Feb 23, 2004 2.609 2.916 2.609 2.839 132,794 +0.11(+3.93%)
Feb 20, 2004 2.686 2.796 2.594 2.732 60,011 +0.02(+0.56%)
Feb 19, 2004 3.008 3.008 2.701 2.716 101,387 -0.25(-8.29%)
Feb 18, 2004 2.993 3.023 2.901 2.962 55,124 -0.03(-1.03%)
Feb 17, 2004 3.054 3.054 2.993 2.993 62,552 -0.03(-1.02%)
Feb 13, 2004 3.069 3.069 2.916 3.023 48,804 -0.05(-1.50%)
Feb 12, 2004 2.993 3.100 2.916 3.069 65,289 +0.08(+2.56%)
Feb 11, 2004 2.931 2.993 2.686 2.993 75,910 +0.05(+1.56%)
Feb 10, 2004 2.977 3.100 2.947 2.947 60,858 -0.03(-1.03%)
Feb 09, 2004 2.916 3.131 2.885 2.977 147,651 +0.08(+2.65%)
Feb 06, 2004 2.824 2.947 2.762 2.901 36,228 +0.06(+2.16%)
Feb 05, 2004 2.686 2.947 2.640 2.839 95,002 +0.11(+3.93%)
Feb 04, 2004 2.701 2.762 2.609 2.732 85,489 -0.06(-2.09%)
Feb 03, 2004 2.793 2.824 2.701 2.790 78,777 -0.09(-3.19%)
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.