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 (%)
Oct 31, 2002 0.6753 0.7060 0.6446 0.6983 58,081 +0.02(+3.41%)
Oct 30, 2002 0.5985 0.6753 0.5985 0.6753 22,740 +0.08(+12.82%)
Oct 29, 2002 0.6599 0.6599 0.5985 0.5985 8,861 +0.00(+0.00%)
Oct 28, 2002 0.5985 0.5985 0.5985 0.5985 651 -0.02(-2.50%)
Oct 25, 2002 0.5663 0.6292 0.5663 0.6139 10,881 +0.08(+14.29%)
Oct 24, 2002 0.5448 0.5448 0.5218 0.5371 7,297 -0.03(-5.41%)
Oct 23, 2002 0.5371 0.5678 0.5371 0.5678 2,997 +0.09(+19.35%)
Oct 22, 2002 0.4911 0.5141 0.4758 0.4758 20,655 +0.02(+3.33%)
Oct 21, 2002 0.4451 0.5832 0.4451 0.4604 78,386 +0.00(+0.00%)
Oct 18, 2002 0.5218 0.6139 0.4604 0.4604 33,980 -0.05(-9.09%)
Oct 16, 2002 0.5218 0.5218 0.4758 0.5065 19,743 -0.06(-10.81%)
Oct 15, 2002 0.5678 0.6139 0.5371 0.5678 34,795 +0.03(+5.71%)
Oct 14, 2002 0.5371 0.5832 0.5371 0.5371 35,381 +0.05(+9.38%)
Oct 11, 2002 0.4604 0.4911 0.4144 0.4911 8,405 +0.00(+0.00%)
Oct 10, 2002 0.4451 0.4911 0.4297 0.4911 28,214 +0.04(+9.97%)
Oct 09, 2002 0.5065 0.5218 0.3837 0.4466 13,357 -0.08(-14.41%)
Oct 08, 2002 0.4911 0.5832 0.4604 0.5218 20,916 +0.03(+5.92%)
Oct 07, 2002 0.4758 0.4926 0.4758 0.4926 6,059 +0.03(+7.00%)
Oct 04, 2002 0.5065 0.5525 0.4604 0.4604 2,671 -0.05(-9.09%)
Oct 03, 2002 0.4451 0.5525 0.4451 0.5065 32,188 +0.05(+10.00%)
Oct 02, 2002 0.4911 0.4911 0.4604 0.4604 1,433 -0.02(-3.23%)
Oct 01, 2002 0.4159 0.4758 0.4144 0.4758 8,535 +0.02(+3.33%)
Sep 30, 2002 0.4297 0.4911 0.4297 0.4604 19,222 +0.03(+7.14%)
Sep 27, 2002 0.4911 0.4911 0.4297 0.4297 3,453 -0.05(-9.68%)
Sep 26, 2002 0.4758 0.5371 0.4604 0.4758 8,144 -0.03(-6.06%)
Sep 25, 2002 0.5065 0.5371 0.4911 0.5065 14,139 -0.02(-2.94%)
Sep 24, 2002 0.4297 0.5218 0.4297 0.5218 13,683 -0.02(-2.86%)
Sep 23, 2002 0.5985 0.5985 0.5371 0.5371 977 +0.00(+0.00%)
Sep 20, 2002 0.5371 0.5371 0.5371 0.5371 0 +0.00(+0.00%)
Sep 19, 2002 0.4911 0.5525 0.4911 0.5371 6,255 +0.05(+9.38%)
Sep 18, 2002 0.4911 0.4911 0.4604 0.4911 28,279 +0.00(+0.00%)
Sep 17, 2002 0.5218 0.5218 0.4911 0.4911 5,017 -0.03(-5.88%)
Sep 16, 2002 0.5371 0.5371 0.5218 0.5218 6,418 -0.02(-2.86%)
Sep 13, 2002 0.5218 0.5832 0.5218 0.5371 18,244 -0.03(-5.41%)
Sep 12, 2002 0.5678 0.5678 0.5218 0.5678 18,179 +0.00(+0.00%)
Sep 11, 2002 0.5678 0.5678 0.5678 0.5678 456 +0.02(+2.78%)
Sep 10, 2002 0.5985 0.6062 0.5525 0.5525 10,360 -0.03(-5.26%)
Sep 09, 2002 0.5985 0.5985 0.5678 0.5832 1,498 -0.03(-5.00%)
Sep 06, 2002 0.6446 0.6446 0.5985 0.6139 3,108,101 +0.03(+5.26%)
Sep 05, 2002 0.6139 0.6139 0.5832 0.5832 3,974 +0.02(+2.70%)
Sep 04, 2002 0.6139 0.6139 0.5678 0.5678 8,144 +0.03(+5.71%)
Sep 03, 2002 0.5985 0.5985 0.5371 0.5371 10,741 -0.06(-10.26%)
Aug 30, 2002 0.5985 0.5985 0.5985 0.5985 260 +0.00(+0.00%)
Aug 29, 2002 0.5985 0.6139 0.5525 0.5985 14,800 -0.02(-2.50%)
Aug 28, 2002 0.6446 0.6446 0.6139 0.6139 8,405 +0.02(+2.56%)
Aug 27, 2002 0.6139 0.6139 0.5985 0.5985 8,405 -0.02(-2.50%)
Aug 26, 2002 0.6599 0.6599 0.6139 0.6139 10,555 +0.00(+0.00%)
Aug 23, 2002 0.6599 0.6599 0.6139 0.6139 4,691 +0.00(+0.00%)
Aug 22, 2002 0.5678 0.6139 0.5678 0.6139 6,255 +0.05(+8.11%)
Aug 21, 2002 0.6139 0.6139 0.5678 0.5678 847 -0.04(-7.27%)
Aug 20, 2002 0.5678 0.6139 0.5678 0.6123 1,107 -0.00(-0.25%)
Aug 16, 2002 0.5678 0.6446 0.5678 0.6139 4,691 +0.00(+0.00%)
Aug 15, 2002 0.6139 0.6599 0.5218 0.6139 99,654 -0.06(-9.09%)
Aug 14, 2002 0.7060 0.7060 0.6599 0.6753 6,190 -0.03(-4.35%)
Aug 13, 2002 0.7213 0.7367 0.6292 0.7060 3,029,910 +0.00(+0.00%)
Aug 12, 2002 0.7520 0.7673 0.6292 0.7060 45,872 +0.15(+27.78%)
Aug 07, 2002 0.5832 0.6139 0.5525 0.5525 9,643 -0.02(-2.70%)
Aug 06, 2002 0.6139 0.6446 0.5678 0.5678 14,905 -0.03(-5.13%)
Aug 05, 2002 0.6139 0.6139 0.5985 0.5985 1,172 -0.02(-2.50%)
Aug 02, 2002 0.5678 0.6139 0.5678 0.6139 3,714 +0.00(+0.00%)
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.