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 )

N/A 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 (%)
Feb 27, 2009 0.8801 0.8801 0.8500 0.8700 11,732 -0.03(-3.33%)
Feb 26, 2009 0.9000 0.9299 0.9000 0.9000 5,950 +0.04(+4.65%)
Feb 25, 2009 0.9000 0.9000 0.8600 0.8600 20,156 -0.04(-4.44%)
Feb 24, 2009 0.9500 0.9700 0.9000 0.9000 19,891 -0.04(-4.26%)
Feb 23, 2009 0.9700 0.9700 0.9000 0.9400 54,114 -0.05(-5.05%)
Feb 20, 2009 0.9999 0.9999 0.9500 0.9900 20,086 +0.00(+0.01%)
Feb 19, 2009 0.9800 0.9899 0.9600 0.9899 3,000 +0.02(+2.05%)
Feb 18, 2009 0.9200 1.050 0.9200 0.9700 13,006 +0.00(+0.00%)
Feb 17, 2009 0.9700 0.9999 0.9700 0.9700 14,773 -0.02(-2.02%)
Feb 13, 2009 1.020 1.020 0.9900 0.9900 2,800 -0.00(-0.12%)
Feb 12, 2009 0.9912 1.020 0.9400 0.9912 4,546 +0.03(+3.25%)
Feb 11, 2009 0.9800 1.020 0.9600 0.9600 5,743 -0.05(-4.95%)
Feb 10, 2009 1.000 1.010 0.9992 1.010 6,348 +0.03(+3.06%)
Feb 09, 2009 0.9800 1.000 0.9800 0.9800 18,150 -0.03(-3.26%)
Feb 06, 2009 0.9200 1.050 0.9200 1.013 34,445 +0.09(+10.11%)
Feb 05, 2009 1.040 1.040 0.9010 0.9200 31,447 -0.12(-11.54%)
Feb 04, 2009 1.030 1.050 1.030 1.040 17,390 -0.03(-2.80%)
Feb 03, 2009 1.050 1.080 1.010 1.070 14,560 +0.05(+4.90%)
Feb 02, 2009 1.010 1.050 1.000 1.020 13,800 -0.05(-4.67%)
Jan 30, 2009 1.060 1.070 1.040 1.070 5,094 +0.02(+1.91%)
Jan 29, 2009 1.050 1.080 1.030 1.050 4,048 -0.00(-0.01%)
Jan 28, 2009 1.080 1.080 1.030 1.050 18,077 -0.05(-4.55%)
Jan 27, 2009 1.140 1.140 1.100 1.100 8,670 -0.01(-0.90%)
Jan 26, 2009 1.140 1.150 1.070 1.110 16,474 -0.07(-5.92%)
Jan 23, 2009 1.145 1.190 1.140 1.180 1,948 -0.01(-0.86%)
Jan 22, 2009 1.200 1.230 1.150 1.190 62,363 -0.06(-4.78%)
Jan 21, 2009 1.250 1.340 1.080 1.250 17,570 +0.13(+11.60%)
Jan 20, 2009 1.050 1.350 1.050 1.120 47,090 -0.10(-8.20%)
Jan 16, 2009 1.090 1.240 1.090 1.220 32,534 +0.14(+12.96%)
Jan 15, 2009 1.170 1.190 1.000 1.080 59,201 -0.07(-6.09%)
Jan 14, 2009 1.320 1.320 1.100 1.150 52,857 -0.24(-17.26%)
Jan 13, 2009 1.700 1.900 1.380 1.390 152,176 -0.09(-5.90%)
Jan 12, 2009 1.200 1.740 1.070 1.477 378,781 +0.41(+38.05%)
Jan 09, 2009 0.9499 1.100 0.9399 1.070 61,621 +0.14(+15.04%)
Jan 08, 2009 0.8500 0.9300 0.8500 0.9300 26,954 +0.06(+6.90%)
Jan 07, 2009 0.8699 0.8700 0.8300 0.8700 57,514 +0.00(+0.00%)
Jan 06, 2009 0.8100 0.8880 0.8100 0.8700 14,349 +0.08(+10.70%)
Jan 05, 2009 0.7700 0.7900 0.7700 0.7859 17,604 -0.00(-0.53%)
Jan 02, 2009 0.7500 0.7901 0.7500 0.7901 22,762 +0.06(+8.23%)
Dec 31, 2008 0.7000 0.7400 0.7000 0.7300 86,497 +0.01(+1.37%)
Dec 30, 2008 0.7700 0.7700 0.7100 0.7201 72,892 -0.06(-7.68%)
Dec 29, 2008 0.7700 0.8100 0.7700 0.7800 55,854 -0.04(-4.87%)
Dec 26, 2008 0.8799 0.8799 0.7900 0.8199 51,725 +0.02(+2.49%)
Dec 24, 2008 0.8000 0.8116 0.8000 0.8000 11,555 +0.00(+0.00%)
Dec 23, 2008 0.8500 0.8900 0.8000 0.8000 13,847 +0.00(+0.00%)
Dec 22, 2008 0.7800 0.8320 0.7800 0.8000 6,219 +0.00(+0.00%)
Dec 19, 2008 0.8100 0.8899 0.7700 0.8000 38,011 -0.08(-9.08%)
Dec 18, 2008 0.8200 0.8799 0.8100 0.8799 1,771 +0.03(+3.52%)
Dec 17, 2008 0.9999 0.9999 0.8200 0.8500 9,733 -0.06(-6.59%)
Dec 16, 2008 0.7900 1.110 0.7900 0.9100 98,869 +0.04(+4.60%)
Dec 15, 2008 0.7701 0.8700 0.7701 0.8700 32,819 +0.06(+7.42%)
Dec 12, 2008 0.8000 0.8100 0.7715 0.8099 2,350 +0.02(+2.53%)
Dec 11, 2008 0.7700 0.8200 0.7700 0.7899 16,337 -0.01(-1.26%)
Dec 10, 2008 0.8200 0.8200 0.8000 0.8000 10,227 +0.03(+3.90%)
Dec 09, 2008 0.8889 0.8889 0.7700 0.7700 17,589 +0.00(+0.00%)
Dec 08, 2008 0.8000 0.8000 0.7500 0.7700 32,559 +0.03(+4.05%)
Dec 05, 2008 0.7500 0.7799 0.6999 0.7400 41,221 -0.04(-5.13%)
Dec 04, 2008 0.7300 0.7900 0.7000 0.7800 43,381 -0.02(-2.49%)
Dec 03, 2008 0.8100 0.9399 0.7700 0.7999 11,204 -0.05(-5.56%)
Dec 02, 2008 0.9100 0.9399 0.7500 0.8470 26,730 -0.09(-9.79%)
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.