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 (%)
Aug 31, 2004 2.409 2.486 2.241 2.302 120,088 +0.00(+0.00%)
Aug 30, 2004 2.302 2.425 2.195 2.302 378,250 +0.34(+17.19%)
Aug 27, 2004 1.842 1.995 1.842 1.964 24,760 +0.03(+1.59%)
Aug 26, 2004 1.964 1.995 1.872 1.934 29,321 -0.06(-3.08%)
Aug 25, 2004 2.057 2.057 1.980 1.995 28,539 +0.00(+0.00%)
Aug 24, 2004 2.072 2.133 1.980 1.995 73,760 -0.14(-6.47%)
Aug 23, 2004 2.210 2.210 2.087 2.133 39,358 -0.09(-4.14%)
Aug 20, 2004 2.041 2.317 2.041 2.225 46,523 +0.03(+1.40%)
Aug 19, 2004 2.241 2.287 2.133 2.195 47,110 -0.07(-3.25%)
Aug 18, 2004 2.195 2.302 2.179 2.268 17,131 +0.03(+1.23%)
Aug 17, 2004 2.302 2.363 2.193 2.241 44,764 +0.00(+0.00%)
Aug 16, 2004 2.363 2.456 2.072 2.241 109,663 +0.09(+4.29%)
Aug 13, 2004 2.133 2.210 2.087 2.149 10,816 +0.03(+1.45%)
Aug 12, 2004 2.010 2.195 1.995 2.118 43,135 -0.05(-2.13%)
Aug 11, 2004 2.072 2.225 2.072 2.164 16,811 +0.02(+0.71%)
Aug 10, 2004 2.098 2.225 2.087 2.149 11,011 +0.09(+4.48%)
Aug 09, 2004 1.995 2.103 1.995 2.057 15,768 +0.02(+0.75%)
Aug 06, 2004 2.057 2.103 1.995 2.041 27,106 -0.05(-2.21%)
Aug 05, 2004 2.133 2.256 2.072 2.087 19,352 +0.03(+1.49%)
Aug 04, 2004 2.118 2.118 1.995 2.057 72,392 -0.05(-2.19%)
Aug 03, 2004 2.087 2.118 2.072 2.103 20,329 -0.06(-2.84%)
Aug 02, 2004 2.195 2.195 2.057 2.164 27,627 +0.00(+0.00%)
Jul 30, 2004 2.164 2.179 2.072 2.164 15,573 +0.00(+0.00%)
Jul 29, 2004 2.149 2.179 2.072 2.164 38,900 +0.05(+2.17%)
Jul 28, 2004 2.149 2.164 2.087 2.118 21,958 +0.03(+1.47%)
Jul 27, 2004 2.041 2.164 2.041 2.087 29,191 -0.04(-2.09%)
Jul 26, 2004 2.409 2.409 2.057 2.132 116,504 -0.28(-11.53%)
Jul 23, 2004 2.302 2.409 2.026 2.409 20,720 +0.00(+0.00%)
Jul 22, 2004 2.287 2.425 2.287 2.409 4,561 +0.02(+0.64%)
Jul 21, 2004 2.256 2.440 2.256 2.394 39,877 +0.05(+1.96%)
Jul 20, 2004 2.210 2.409 2.210 2.348 29,126 +0.14(+6.25%)
Jul 19, 2004 2.334 2.379 1.918 2.210 54,147 -0.09(-4.00%)
Jul 16, 2004 2.317 2.471 2.302 2.302 30,494 -0.15(-6.25%)
Jul 15, 2004 2.563 2.563 2.379 2.456 18,179 -0.03(-1.23%)
Jul 14, 2004 2.425 2.502 2.348 2.486 23,131 +0.05(+1.95%)
Jul 13, 2004 2.517 2.578 2.409 2.439 34,338 -0.08(-3.05%)
Jul 12, 2004 2.317 2.594 2.317 2.515 47,045 +0.08(+3.08%)
Jul 09, 2004 2.440 2.456 2.302 2.440 29,061 +0.09(+3.92%)
Jul 08, 2004 2.380 2.456 2.317 2.348 24,304 -0.11(-4.38%)
Jul 07, 2004 2.379 2.517 2.379 2.456 23,978 +0.00(+0.00%)
Jul 06, 2004 2.486 2.502 2.363 2.456 21,307 -0.11(-4.19%)
Jul 02, 2004 2.534 2.563 2.486 2.563 10,164 +0.03(+1.21%)
Jul 01, 2004 2.517 2.548 2.486 2.532 5,603 -0.03(-1.20%)
Jun 30, 2004 2.517 2.594 2.486 2.563 18,570 +0.02(+0.60%)
Jun 29, 2004 2.548 2.594 2.517 2.548 18,635 -0.05(-1.78%)
Jun 28, 2004 2.486 2.594 2.486 2.594 12,575 +0.09(+3.68%)
Jun 25, 2004 2.609 2.686 2.502 2.502 28,474 -0.09(-3.55%)
Jun 24, 2004 2.669 2.669 2.502 2.594 14,856 +0.05(+1.81%)
Jun 23, 2004 2.594 2.624 2.502 2.548 37,010 -0.14(-5.14%)
Jun 22, 2004 2.762 2.762 2.548 2.686 45,090 +0.05(+1.74%)
Jun 21, 2004 2.609 2.657 2.578 2.640 17,527 +0.03(+1.18%)
Jun 18, 2004 2.670 2.716 2.609 2.609 24,108 -0.11(-3.95%)
Jun 17, 2004 2.732 2.762 2.655 2.716 22,414 -0.06(-2.21%)
Jun 16, 2004 2.701 2.824 2.624 2.778 21,502 +0.06(+2.26%)
Jun 15, 2004 2.486 2.778 2.486 2.716 49,130 +0.02(+0.57%)
Jun 14, 2004 2.716 2.747 2.548 2.701 23,327 -0.05(-1.68%)
Jun 10, 2004 2.824 2.839 2.670 2.747 25,412 +0.06(+2.29%)
Jun 09, 2004 2.716 2.716 2.640 2.686 11,468 +0.00(+0.06%)
Jun 08, 2004 2.824 2.824 2.563 2.684 48,087 -0.09(-3.37%)
Jun 07, 2004 2.747 2.810 2.747 2.778 20,850 +0.06(+2.26%)
Jun 04, 2004 2.762 2.810 2.624 2.716 48,413 +0.03(+1.14%)
Jun 03, 2004 2.687 2.715 2.609 2.686 36,815 -0.02(-0.57%)
Jun 02, 2004 2.609 2.732 2.532 2.701 31,211 +0.02(+0.57%)
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.