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 (%)
Jun 29, 2012 0.9567 0.9763 0.9143 0.9274 66,578 +0.01(+0.71%)
Jun 28, 2012 0.8555 0.9339 0.8457 0.9208 30,502 +0.05(+5.62%)
Jun 27, 2012 0.8914 0.9110 0.8425 0.8718 82,393 -0.03(-3.26%)
Jun 26, 2012 0.8823 0.9208 0.8653 0.9012 31,476 -0.01(-0.72%)
Jun 25, 2012 0.9078 0.9176 0.8784 0.9078 35,705 +0.05(+5.30%)
Jun 22, 2012 0.8620 0.9078 0.8327 0.8620 96,480 -0.01(-0.75%)
Jun 21, 2012 0.9110 0.9339 0.8490 0.8686 85,137 -0.04(-3.97%)
Jun 20, 2012 0.9208 0.9274 0.8784 0.9045 106,782 -0.01(-1.42%)
Jun 19, 2012 0.9247 0.9600 0.9078 0.9176 29,133 -0.01(-0.71%)
Jun 18, 2012 0.9894 0.9894 0.9208 0.9241 101,674 -0.07(-7.21%)
Jun 15, 2012 0.9796 1.022 0.9535 0.9959 122,196 +0.06(+6.27%)
Jun 14, 2012 0.9763 0.9763 0.9012 0.9371 124,199 +0.01(+0.70%)
Jun 13, 2012 0.9012 0.9633 0.8882 0.9306 147,122 +0.02(+1.79%)
Jun 12, 2012 0.8686 0.9306 0.8686 0.9143 101,696 +0.04(+4.87%)
Jun 11, 2012 0.8588 0.9110 0.8229 0.8718 167,113 +0.04(+5.12%)
Jun 08, 2012 0.8980 0.8980 0.8294 0.8294 159,861 -0.06(-6.27%)
Jun 07, 2012 0.8914 0.9078 0.8392 0.8849 83,805 -0.01(-1.09%)
Jun 06, 2012 0.8784 0.9045 0.8460 0.8947 183,623 +0.03(+3.40%)
Jun 05, 2012 0.8751 0.8882 0.8457 0.8653 72,299 +0.00(+0.00%)
Jun 04, 2012 0.9339 0.9339 0.7543 0.8653 413,390 -0.05(-5.69%)
Jun 01, 2012 1.029 1.029 0.8751 0.9176 355,135 -0.14(-13.00%)
May 31, 2012 1.084 1.107 1.022 1.055 413,178 -0.02(-2.12%)
May 30, 2012 1.097 1.120 1.042 1.078 104,853 +0.00(+0.00%)
May 29, 2012 1.058 1.104 1.055 1.078 137,989 +0.02(+1.85%)
May 25, 2012 1.029 1.064 1.016 1.058 77,940 +0.02(+1.57%)
May 24, 2012 1.006 1.058 0.9959 1.042 140,709 +0.02(+2.24%)
May 23, 2012 0.9894 1.045 0.9763 1.019 45,355 +0.02(+1.63%)
May 22, 2012 0.8425 1.019 0.8425 1.002 276,457 +0.16(+19.46%)
May 21, 2012 0.8849 0.9241 0.8327 0.8392 292,167 -0.06(-6.55%)
May 18, 2012 0.9371 1.005 0.8849 0.8980 227,604 -0.04(-3.85%)
May 17, 2012 1.042 1.042 0.9208 0.9339 436,992 -0.10(-9.49%)
May 16, 2012 1.172 1.218 1.029 1.032 325,521 -0.16(-13.19%)
May 15, 2012 1.228 1.228 1.176 1.189 74,951 -0.05(-4.21%)
May 14, 2012 1.306 1.306 1.228 1.241 183,014 -0.04(-3.06%)
May 11, 2012 1.313 1.349 1.225 1.280 141,845 +0.05(+3.98%)
May 10, 2012 1.218 1.257 1.211 1.231 25,884 +0.01(+1.07%)
May 09, 2012 1.195 1.218 1.182 1.218 49,076 +0.02(+1.36%)
May 08, 2012 1.215 1.221 1.202 1.202 41,965 +0.00(+0.00%)
May 07, 2012 1.234 1.283 1.202 1.202 95,886 -0.01(-0.54%)
May 04, 2012 1.290 1.290 1.189 1.208 66,091 +0.01(+0.54%)
May 03, 2012 1.234 1.254 1.202 1.202 14,929 -0.03(-2.13%)
May 02, 2012 1.384 1.384 1.205 1.228 154,285 -0.03(-2.34%)
May 01, 2012 1.335 1.335 1.247 1.257 91,473 -0.03(-2.28%)
Apr 30, 2012 1.306 1.342 1.287 1.287 29,112 -0.03(-2.23%)
Apr 27, 2012 1.309 1.358 1.309 1.316 72,743 -0.01(-0.49%)
Apr 26, 2012 1.234 1.322 1.234 1.322 169,793 +0.08(+6.58%)
Apr 25, 2012 1.241 1.241 1.202 1.241 112,148 +0.01(+0.80%)
Apr 24, 2012 1.300 1.300 1.208 1.231 110,611 -0.05(-4.07%)
Apr 23, 2012 1.322 1.322 1.260 1.283 119,210 -0.07(-4.84%)
Apr 20, 2012 1.398 1.411 1.273 1.349 206,730 -0.07(-4.84%)
Apr 19, 2012 1.414 1.437 1.368 1.417 115,314 -0.01(-0.69%)
Apr 18, 2012 1.375 1.437 1.342 1.427 315,323 +0.06(+4.30%)
Apr 17, 2012 1.358 1.401 1.339 1.368 176,105 +0.05(+3.71%)
Apr 16, 2012 1.257 1.345 1.244 1.319 291,931 +0.08(+6.60%)
Apr 13, 2012 1.254 1.306 1.224 1.238 110,191 -0.03(-2.57%)
Apr 12, 2012 1.224 1.290 1.205 1.270 151,213 +0.07(+5.42%)
Apr 11, 2012 1.195 1.221 1.192 1.205 21,930 +0.01(+0.82%)
Apr 10, 2012 1.185 1.205 1.162 1.195 86,398 +0.03(+2.52%)
Apr 09, 2012 1.218 1.244 1.166 1.166 109,621 -0.08(-6.30%)
Apr 05, 2012 1.273 1.291 1.238 1.244 90,389 -0.01(-0.78%)
Apr 04, 2012 1.211 1.267 1.192 1.254 73,971 +0.04(+3.50%)
Apr 03, 2012 1.234 1.290 1.192 1.211 205,339 -0.03(-2.11%)
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.