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 (%)
Nov 30, 2010 1.192 1.300 1.192 1.267 216,573 +0.06(+5.15%)
Nov 29, 2010 1.169 1.234 1.143 1.205 179,985 +0.04(+3.65%)
Nov 26, 2010 1.127 1.179 1.126 1.162 36,749 +0.04(+3.19%)
Nov 24, 2010 1.136 1.127 1.127 1.127 82,056 +0.02(+1.47%)
Nov 23, 2010 1.143 1.149 1.097 1.110 68,207 -0.04(-3.41%)
Nov 22, 2010 1.163 1.179 1.149 1.149 57,648 -0.01(-1.12%)
Nov 19, 2010 1.153 1.182 1.143 1.162 148,543 +0.00(+0.28%)
Nov 18, 2010 1.179 1.238 1.151 1.159 137,992 +0.02(+2.01%)
Nov 17, 2010 1.130 1.172 1.127 1.136 49,621 +0.03(+2.35%)
Nov 16, 2010 1.127 1.143 1.061 1.110 419,493 -0.02(-1.89%)
Nov 15, 2010 1.224 1.225 1.110 1.132 452,103 -0.16(-12.27%)
Nov 12, 2010 1.306 1.322 1.267 1.290 68,085 -0.02(-1.25%)
Nov 11, 2010 1.300 1.368 1.283 1.306 181,844 +0.00(+0.25%)
Nov 10, 2010 1.300 1.316 1.283 1.303 121,838 +0.00(+0.25%)
Nov 09, 2010 1.322 1.336 1.300 1.300 172,911 -0.01(-0.50%)
Nov 08, 2010 1.283 1.306 1.247 1.306 229,836 +0.02(+1.27%)
Nov 05, 2010 1.269 1.296 1.243 1.290 123,859 +0.05(+3.67%)
Nov 04, 2010 1.244 1.260 1.169 1.244 168,590 +0.03(+2.42%)
Nov 03, 2010 1.300 1.303 1.192 1.215 233,965 -0.09(-6.77%)
Nov 02, 2010 1.293 1.306 1.260 1.303 126,989 +0.03(+2.05%)
Nov 01, 2010 1.277 1.303 1.176 1.277 142,359 +0.01(+0.51%)
Oct 29, 2010 1.260 1.293 1.257 1.270 22,046 +0.01(+0.78%)
Oct 28, 2010 1.358 1.358 1.238 1.260 76,102 -0.03(-2.03%)
Oct 27, 2010 1.306 1.319 1.228 1.287 146,096 -0.02(-1.50%)
Oct 25, 2010 1.339 1.355 1.257 1.306 167,202 -0.01(-0.74%)
Oct 22, 2010 1.290 1.326 1.260 1.316 101,374 +0.04(+2.81%)
Oct 21, 2010 1.296 1.342 1.277 1.280 74,366 -0.02(-1.51%)
Oct 20, 2010 1.306 1.322 1.264 1.300 231,579 +0.04(+2.84%)
Oct 19, 2010 1.264 1.300 1.198 1.264 139,781 -0.03(-2.52%)
Oct 18, 2010 1.257 1.316 1.238 1.296 185,044 +0.04(+3.39%)
Oct 15, 2010 1.221 1.254 1.208 1.254 154,726 +0.04(+2.95%)
Oct 14, 2010 1.241 1.251 1.202 1.218 268,026 -0.00(-0.27%)
Oct 13, 2010 1.195 1.238 1.173 1.221 299,833 +0.03(+2.19%)
Oct 12, 2010 1.159 1.208 1.156 1.195 326,262 +0.05(+4.57%)
Oct 11, 2010 1.172 1.192 1.094 1.143 115,149 -0.01(-1.13%)
Oct 08, 2010 1.166 1.189 1.143 1.156 65,892 -0.04(-3.28%)
Oct 07, 2010 1.208 1.208 1.159 1.195 42,286 -0.00(-0.27%)
Oct 06, 2010 1.231 1.238 1.179 1.198 100,492 -0.01(-0.54%)
Oct 05, 2010 1.192 1.228 1.182 1.205 171,281 +0.03(+2.50%)
Oct 04, 2010 1.146 1.185 1.110 1.176 212,126 +0.03(+2.86%)
Oct 01, 2010 1.153 1.169 1.130 1.143 142,059 +0.01(+0.86%)
Sep 30, 2010 1.143 1.166 1.107 1.133 122,398 +0.01(+0.87%)
Sep 29, 2010 1.094 1.146 1.094 1.123 295,438 +0.02(+1.48%)
Sep 28, 2010 1.110 1.117 1.081 1.107 104,994 +0.03(+2.73%)
Sep 27, 2010 1.055 1.094 1.051 1.078 335,942 +0.02(+1.53%)
Sep 24, 2010 1.061 1.087 1.012 1.061 254,428 +0.03(+2.53%)
Sep 23, 2010 1.022 1.089 1.013 1.035 290,945 +0.01(+1.28%)
Sep 22, 2010 1.038 1.058 1.019 1.022 51,327 +0.00(+0.00%)
Sep 21, 2010 0.9959 1.061 0.9894 1.022 195,089 +0.04(+3.92%)
Sep 20, 2010 0.9176 0.9959 0.9143 0.9835 92,282 +0.06(+6.06%)
Sep 17, 2010 0.9567 0.9894 0.9241 0.9274 180,916 -0.08(-8.09%)
Sep 15, 2010 1.055 1.058 1.002 1.009 56,166 -0.03(-2.83%)
Sep 14, 2010 1.064 1.064 1.012 1.038 60,484 -0.00(-0.31%)
Sep 13, 2010 1.032 1.058 1.022 1.042 227,564 +0.03(+2.57%)
Sep 10, 2010 1.029 1.032 1.006 1.016 59,332 +0.01(+0.81%)
Sep 09, 2010 0.9796 1.025 0.9731 1.007 198,724 +0.05(+5.29%)
Sep 08, 2010 0.9731 0.9861 0.9469 0.9567 49,459 -0.01(-1.01%)
Sep 07, 2010 0.9535 0.9927 0.9339 0.9665 97,206 -0.00(-0.00%)
Sep 03, 2010 0.9600 0.9796 0.9352 0.9666 110,268 +0.03(+3.50%)
Sep 02, 2010 0.8686 0.9535 0.8686 0.9339 189,298 +0.07(+7.52%)
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.