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 (%)
Jul 31, 2002 0.6139 0.7520 0.5525 0.6906 28,735 +0.08(+12.50%)
Jul 30, 2002 0.6292 0.6292 0.5832 0.6139 3,257 +0.03(+5.26%)
Jul 29, 2002 0.5832 0.5832 0.5832 0.5832 5,892 -0.08(-11.63%)
Jul 26, 2002 0.6185 0.6599 0.6139 0.6599 8,535 +0.08(+13.16%)
Jul 25, 2002 0.5985 0.6139 0.5678 0.5832 4,730,569 +0.03(+5.56%)
Jul 24, 2002 0.6139 0.7673 0.5065 0.5525 189,287 -0.03(-5.26%)
Jul 23, 2002 0.6446 0.6599 0.5065 0.5832 15,247 -0.11(-15.56%)
Jul 22, 2002 0.7367 0.7367 0.6292 0.6906 16,811 -0.02(-2.17%)
Jul 19, 2002 0.6292 0.7060 0.6139 0.7060 11,793 +0.05(+6.98%)
Jul 17, 2002 0.6139 0.7520 0.5832 0.6599 20,394 -0.06(-8.51%)
Jul 12, 2002 0.7213 0.7213 0.6446 0.7213 1,238 +0.05(+6.82%)
Jul 11, 2002 0.6139 0.6753 0.6139 0.6753 2,997 -0.02(-2.22%)
Jul 10, 2002 0.7213 0.7213 0.6292 0.6906 3,192 +0.02(+2.27%)
Jul 09, 2002 0.7367 0.7367 0.6753 0.6753 46,588 -0.06(-8.33%)
Jul 08, 2002 0.7673 0.8134 0.7213 0.7367 5,277 -0.03(-4.00%)
Jul 05, 2002 0.7673 0.7673 0.7673 0.7673 195 +0.00(+0.00%)
Jul 04, 2002 0.7367 0.7673 0.7367 0.7673 4,561 +0.00(+0.00%)
Jul 03, 2002 0.7367 0.7673 0.7367 0.7673 4,561 +0.02(+2.04%)
Jul 02, 2002 0.7673 0.7673 0.7367 0.7520 9,773 -0.03(-3.92%)
Jul 01, 2002 0.7673 0.7827 0.7367 0.7827 20,525 +0.02(+2.00%)
Jun 28, 2002 0.8287 0.8287 0.7673 0.7673 10,620 +0.00(+0.00%)
Jun 27, 2002 0.7520 0.7827 0.7520 0.7673 2,019 +0.00(+0.00%)
Jun 26, 2002 0.7673 0.7980 0.7520 0.7673 29,973 -0.05(-5.66%)
Jun 25, 2002 0.8134 0.8134 0.7520 0.8134 36,945 +0.05(+6.00%)
Jun 21, 2002 0.7060 0.7965 0.7060 0.7673 34,208 +0.06(+8.70%)
Jun 20, 2002 0.6599 0.7367 0.6599 0.7060 28,018 +0.02(+2.22%)
Jun 19, 2002 0.5985 0.7060 0.5678 0.6906 58,578 +0.08(+12.50%)
Jun 18, 2002 0.6599 0.6599 0.5985 0.6139 45,611 -0.03(-4.76%)
Jun 17, 2002 0.6599 0.6599 0.6139 0.6446 18,244 +0.02(+2.44%)
Jun 14, 2002 0.6753 0.6906 0.6139 0.6292 114,419 -0.06(-8.89%)
Jun 12, 2002 0.7213 0.7980 0.6906 0.6906 30,168 +0.00(+0.00%)
Jun 11, 2002 0.7673 0.9055 0.6906 0.6906 72,261 -0.05(-6.25%)
Jun 10, 2002 0.7673 0.7827 0.6753 0.7367 46,914 +0.06(+9.09%)
Jun 07, 2002 0.8441 0.8441 0.6753 0.6753 37,662 -0.17(-20.00%)
Jun 06, 2002 0.8594 0.9055 0.7827 0.8441 13,357 -0.14(-14.06%)
Jun 05, 2002 0.7980 0.9822 0.7980 0.9822 3,844 +0.26(+36.17%)
May 31, 2002 0.7673 0.7673 0.6906 0.7213 40,007 -0.05(-6.00%)
May 28, 2002 0.7673 0.8441 0.7673 0.7673 10,881 +0.03(+4.17%)
May 27, 2002 0.7060 0.7980 0.7060 0.7367 132,859 +0.00(+0.00%)
May 24, 2002 0.7060 0.7980 0.7060 0.7367 132,859 -0.05(-5.88%)
May 23, 2002 0.7980 0.8594 0.7213 0.7827 91,744 -0.06(-7.27%)
May 22, 2002 0.8901 0.9055 0.7673 0.8441 61,184 -0.05(-5.17%)
May 21, 2002 0.9362 0.9669 0.8594 0.8901 33,687 -0.05(-4.92%)
May 20, 2002 0.9822 0.9822 0.9362 0.9362 15,638 -0.03(-3.17%)
May 17, 2002 0.9669 0.9976 0.9362 0.9669 8,535 +0.05(+5.00%)
May 16, 2002 0.9208 0.9669 0.9208 0.9208 4,039 +0.00(+0.00%)
May 15, 2002 0.9515 0.9822 0.9208 0.9208 36,098 -0.03(-3.23%)
May 14, 2002 0.9208 0.9669 0.9208 0.9515 21,372 +0.03(+3.33%)
May 13, 2002 1.044 1.044 0.9208 0.9208 8,991 -0.06(-6.25%)
May 10, 2002 0.9976 0.9976 0.9208 0.9822 45,611 +0.06(+6.67%)
May 09, 2002 1.074 1.074 0.9208 0.9208 52,192 -0.02(-1.64%)
May 08, 2002 1.105 1.166 0.9362 0.9362 192,480 -0.06(-6.15%)
May 07, 2002 1.028 1.074 0.9362 0.9976 55,385 +0.00(+0.00%)
May 06, 2002 1.143 1.151 0.9976 0.9976 14,009 -0.09(-8.45%)
May 03, 2002 0.9976 1.090 0.9976 1.090 15,964 +0.08(+7.58%)
May 02, 2002 1.013 1.090 0.9515 1.013 43,982 +0.02(+1.54%)
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.