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 (%)
Jan 31, 2007 1.581 1.596 1.504 1.519 296,450 -0.02(-1.01%)
Jan 30, 2007 1.581 1.581 1.504 1.535 342,446 -0.03(-1.96%)
Jan 29, 2007 1.657 1.688 1.504 1.565 461,124 -0.09(-5.56%)
Jan 26, 2007 1.688 1.719 1.611 1.657 327,464 -0.03(-1.82%)
Jan 25, 2007 1.811 1.811 1.657 1.688 332,076 -0.11(-5.98%)
Jan 24, 2007 1.704 1.796 1.688 1.796 445,474 +0.09(+5.42%)
Jan 23, 2007 1.627 1.719 1.589 1.703 611,679 +0.12(+7.76%)
Jan 22, 2007 1.611 1.673 1.581 1.581 686,782 -0.11(-6.36%)
Jan 19, 2007 1.688 1.750 1.627 1.688 396,795 -0.02(-0.90%)
Jan 18, 2007 1.888 1.888 1.581 1.704 562,464 -0.17(-9.02%)
Jan 17, 2007 1.903 1.918 1.811 1.872 430,202 +0.09(+5.17%)
Jan 16, 2007 1.995 2.072 1.780 1.780 658,706 -0.12(-6.29%)
Jan 12, 2007 1.903 1.918 1.796 1.900 692,954 -0.00(-0.18%)
Jan 11, 2007 1.949 2.041 1.842 1.903 443,954 -0.05(-2.36%)
Jan 10, 2007 2.072 2.072 1.872 1.949 626,365 -0.15(-7.30%)
Jan 09, 2007 2.164 2.164 2.010 2.103 572,300 -0.02(-0.72%)
Jan 08, 2007 2.133 2.210 2.041 2.118 1,554,095 +0.14(+6.98%)
Jan 05, 2007 1.903 1.980 1.796 1.980 776,711 +0.11(+5.74%)
Jan 04, 2007 2.041 2.072 1.704 1.872 935,653 -0.12(-6.15%)
Jan 03, 2007 1.796 2.164 1.796 1.995 1,983,650 +0.31(+18.18%)
Dec 29, 2006 1.750 1.780 1.642 1.688 640,320 -0.08(-4.35%)
Dec 28, 2006 1.980 2.057 1.750 1.765 1,469,303 -0.17(-8.73%)
Dec 27, 2006 1.811 2.010 1.765 1.934 2,517,582 +0.29(+17.76%)
Dec 26, 2006 1.565 1.826 1.565 1.642 1,444,156 +0.14(+9.18%)
Dec 22, 2006 1.381 1.596 1.381 1.504 623,020 +0.09(+6.52%)
Dec 21, 2006 1.322 1.427 1.274 1.412 294,562 +0.09(+6.98%)
Dec 20, 2006 1.274 1.366 1.274 1.320 192,668 +0.05(+3.61%)
Dec 19, 2006 1.412 1.412 1.274 1.274 99,444 -0.11(-7.66%)
Dec 18, 2006 1.366 1.412 1.366 1.380 129,003 -0.02(-1.22%)
Dec 15, 2006 1.489 1.489 1.366 1.397 101,386 -0.05(-3.19%)
Dec 14, 2006 1.504 1.504 1.381 1.443 111,788 +0.02(+1.08%)
Dec 13, 2006 1.381 1.535 1.366 1.427 444,062 +0.08(+5.68%)
Dec 12, 2006 1.258 1.397 1.258 1.351 247,921 +0.11(+8.64%)
Dec 11, 2006 1.366 1.443 1.228 1.243 437,140 +0.02(+1.25%)
Dec 08, 2006 1.136 1.289 1.136 1.228 279,009 +0.08(+6.67%)
Dec 07, 2006 1.166 1.166 1.105 1.151 52,302 +0.02(+1.35%)
Dec 06, 2006 1.151 1.166 1.105 1.136 76,459 -0.02(-1.33%)
Dec 05, 2006 1.151 1.166 1.105 1.151 115,934 +0.03(+2.74%)
Dec 04, 2006 1.136 1.166 1.090 1.120 97,426 +0.02(+1.39%)
Dec 01, 2006 1.074 1.136 1.074 1.105 48,999 -0.03(-2.70%)
Nov 30, 2006 1.105 1.136 1.074 1.136 48,869 -0.01(-0.76%)
Nov 29, 2006 1.105 1.151 1.059 1.144 104,033 +0.07(+6.53%)
Nov 28, 2006 1.105 1.120 1.028 1.074 88,117 -0.03(-2.78%)
Nov 27, 2006 1.166 1.166 1.090 1.105 26,568 -0.05(-4.00%)
Nov 24, 2006 1.105 1.166 1.090 1.151 64,028 +0.05(+4.17%)
Nov 22, 2006 1.105 1.105 1.059 1.105 34,985 +0.02(+1.57%)
Nov 21, 2006 1.059 1.105 1.044 1.088 99,751 -0.00(-0.16%)
Nov 20, 2006 1.105 1.151 1.074 1.090 71,777 -0.03(-2.59%)
Nov 17, 2006 1.074 1.151 1.059 1.119 25,314 -0.00(-0.15%)
Nov 16, 2006 1.105 1.166 1.105 1.120 48,115 +0.04(+3.44%)
Nov 15, 2006 1.044 1.105 1.044 1.083 113,746 -0.01(-0.61%)
Nov 14, 2006 1.090 1.105 1.044 1.090 314,268 -0.06(-5.11%)
Nov 13, 2006 1.105 1.212 1.105 1.148 125,121 +0.01(+1.09%)
Nov 10, 2006 1.151 1.182 1.105 1.136 62,227 -0.06(-5.12%)
Nov 09, 2006 1.105 1.197 1.105 1.197 29,511 +0.03(+2.63%)
Nov 08, 2006 1.074 1.166 1.074 1.166 51,036 +0.03(+2.43%)
Nov 07, 2006 1.074 1.166 1.059 1.139 38,184 +0.06(+6.00%)
Nov 06, 2006 1.090 1.151 1.059 1.074 77,091 +0.00(+0.00%)
Nov 03, 2006 1.136 1.136 1.074 1.074 42,392 -0.06(-5.41%)
Nov 02, 2006 1.151 1.166 1.105 1.136 39,194 -0.02(-1.33%)
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.