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 29, 2003 2.087 2.210 2.072 2.179 170,652 +0.09(+4.49%)
Aug 28, 2003 2.241 2.256 2.041 2.086 206,099 -0.19(-8.18%)
Aug 27, 2003 2.379 2.394 2.225 2.271 115,853 -0.11(-4.52%)
Aug 26, 2003 2.363 2.394 2.287 2.379 48,739 -0.08(-3.13%)
Aug 25, 2003 2.517 2.532 2.363 2.456 117,351 +0.00(+0.00%)
Aug 22, 2003 2.517 2.640 2.317 2.456 170,847 +0.00(+0.00%)
Aug 21, 2003 2.118 2.502 2.087 2.456 258,617 +0.27(+12.52%)
Aug 20, 2003 2.287 2.302 2.133 2.182 179,904 -0.12(-5.20%)
Aug 19, 2003 2.425 2.502 2.179 2.302 246,237 -0.20(-7.98%)
Aug 18, 2003 2.517 2.686 2.333 2.502 409,461 +0.02(+0.62%)
Aug 15, 2003 2.379 2.701 2.241 2.486 587,737 +0.20(+8.72%)
Aug 14, 2003 1.934 2.456 1.888 2.287 1,424,253 +0.49(+27.35%)
Aug 13, 2003 1.796 1.811 1.765 1.796 56,884 +0.02(+0.86%)
Aug 12, 2003 1.797 1.811 1.734 1.780 40,724 -0.03(-1.69%)
Aug 11, 2003 1.842 1.857 1.765 1.811 29,126 -0.01(-0.42%)
Aug 08, 2003 1.796 1.826 1.704 1.819 76,888 +0.07(+3.95%)
Aug 07, 2003 1.688 1.750 1.688 1.750 33,231 +0.11(+6.54%)
Aug 06, 2003 1.611 1.704 1.611 1.642 44,634 -0.02(-0.93%)
Aug 05, 2003 1.704 1.719 1.627 1.657 52,974 -0.06(-3.57%)
Aug 04, 2003 1.780 1.811 1.627 1.719 43,917 -0.02(-0.89%)
Aug 01, 2003 1.780 1.780 1.657 1.734 78,321 -0.11(-5.83%)
Jul 31, 2003 1.857 1.857 1.565 1.842 173,519 -0.02(-0.83%)
Jul 30, 2003 1.581 1.857 1.475 1.857 252,101 +0.29(+18.63%)
Jul 29, 2003 1.458 1.565 1.381 1.565 115,788 +0.12(+8.51%)
Jul 28, 2003 1.427 1.458 1.381 1.443 74,802 +0.00(+0.00%)
Jul 25, 2003 1.197 1.443 1.197 1.443 53,691 +0.15(+11.90%)
Jul 24, 2003 1.304 1.381 1.197 1.289 60,793 +0.03(+2.44%)
Jul 23, 2003 1.136 1.304 1.120 1.258 53,039 +0.11(+9.33%)
Jul 22, 2003 1.151 1.182 1.120 1.151 16,876 +0.00(+0.00%)
Jul 21, 2003 1.136 1.228 1.120 1.151 20,981 +0.02(+1.35%)
Jul 18, 2003 1.212 1.212 1.136 1.136 67,439 -0.02(-1.33%)
Jul 17, 2003 1.243 1.243 1.151 1.151 12,640 -0.08(-6.25%)
Jul 16, 2003 1.228 1.258 1.151 1.228 54,017 +0.05(+3.90%)
Jul 15, 2003 1.243 1.289 1.182 1.182 53,430 -0.05(-3.75%)
Jul 14, 2003 1.197 1.258 1.166 1.228 81,514 +0.02(+1.27%)
Jul 11, 2003 1.228 1.243 1.182 1.212 53,039 -0.02(-1.25%)
Jul 10, 2003 1.274 1.274 1.228 1.228 2,997 -0.03(-2.44%)
Jul 09, 2003 1.320 1.335 1.212 1.258 58,056 -0.06(-4.65%)
Jul 08, 2003 1.258 1.412 1.212 1.320 142,503 +0.06(+4.88%)
Jul 07, 2003 1.074 1.304 0.9362 1.258 173,258 +0.18(+17.14%)
Jul 03, 2003 0.9515 1.074 0.9055 1.074 264,286 +0.09(+9.38%)
Jul 02, 2003 0.9669 0.9822 0.9669 0.9822 3,648 +0.00(+0.00%)
Jul 01, 2003 0.9669 0.9822 0.9055 0.9822 22,870 +0.00(+0.00%)
Jun 30, 2003 0.9362 1.013 0.9362 0.9822 10,555 +0.03(+3.23%)
Jun 27, 2003 0.9362 0.9362 0.9208 0.9515 2,541 +0.02(+1.64%)
Jun 26, 2003 0.9669 0.9669 0.9254 0.9362 5,734 -0.03(-3.17%)
Jun 25, 2003 0.9208 0.9822 0.9208 0.9669 7,884 -0.02(-1.56%)
Jun 24, 2003 0.9976 0.9976 0.9515 0.9822 42,418 -0.03(-3.03%)
Jun 23, 2003 1.028 1.059 0.9822 1.013 9,904 +0.02(+1.54%)
Jun 20, 2003 1.044 1.044 0.9669 0.9976 15,964 -0.06(-5.80%)
Jun 19, 2003 1.136 1.136 1.028 1.059 33,882 -0.02(-1.43%)
Jun 18, 2003 1.120 1.120 0.9976 1.074 11,859 -0.05(-4.11%)
Jun 17, 2003 1.013 1.136 1.013 1.120 53,626 +0.10(+9.94%)
Jun 16, 2003 1.044 1.074 0.9377 1.019 13,357 -0.02(-2.35%)
Jun 13, 2003 0.9362 1.044 0.9208 1.044 17,006 +0.08(+7.94%)
Jun 12, 2003 0.9362 0.9976 0.9362 0.9669 43,656 +0.02(+1.61%)
Jun 11, 2003 1.044 1.044 0.9208 0.9515 74,021 +0.00(+0.00%)
Jun 10, 2003 0.9669 1.044 0.9208 0.9515 81,188 -0.09(-8.82%)
Jun 09, 2003 1.044 1.059 0.9362 1.044 54,342 -0.02(-1.45%)
Jun 06, 2003 1.136 1.212 1.059 1.059 68,352 -0.08(-6.76%)
Jun 05, 2003 1.013 1.136 1.013 1.136 76,171 +0.14(+13.85%)
Jun 04, 2003 0.9208 1.044 0.8748 0.9976 56,949 +0.08(+8.33%)
Jun 03, 2003 0.9515 0.9822 0.9055 0.9208 21,372 +0.03(+3.45%)
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.