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 (%)
Dec 31, 2015 4.219 4.202 4.202 4.202 1,057,171 -0.02(-0.54%)
Dec 30, 2015 4.264 4.268 4.183 4.225 389,407 -0.03(-0.77%)
Dec 29, 2015 4.157 4.278 4.042 4.258 478,210 +0.12(+3.00%)
Dec 28, 2015 4.111 4.209 4.069 4.134 408,695 -0.00(-0.08%)
Dec 24, 2015 4.121 4.137 4.137 4.137 689,060 -0.01(-0.31%)
Dec 23, 2015 3.951 4.176 3.918 4.150 870,619 +0.23(+5.92%)
Dec 22, 2015 4.003 4.056 3.882 3.918 1,000,111 -0.09(-2.28%)
Dec 21, 2015 4.049 4.062 3.949 4.010 642,397 -0.01(-0.24%)
Dec 18, 2015 3.987 4.189 3.987 4.020 856,073 +0.01(+0.24%)
Dec 17, 2015 3.781 4.114 3.771 4.010 1,341,413 +0.23(+6.14%)
Dec 16, 2015 3.778 3.788 3.722 3.778 415,359 +0.02(+0.52%)
Dec 15, 2015 3.762 3.837 3.716 3.758 797,242 +0.02(+0.52%)
Dec 14, 2015 3.909 3.909 3.696 3.739 377,663 -0.17(-4.26%)
Dec 11, 2015 3.928 3.964 3.876 3.905 303,945 -0.08(-1.89%)
Dec 10, 2015 3.971 4.013 3.798 3.980 391,811 +0.03(+0.74%)
Dec 09, 2015 4.104 4.411 3.941 3.951 287,380 -0.15(-3.66%)
Dec 08, 2015 4.082 4.189 4.026 4.101 325,502 +0.02(+0.56%)
Dec 07, 2015 4.137 4.193 4.065 4.078 242,812 -0.06(-1.34%)
Dec 04, 2015 4.140 4.163 4.056 4.134 466,114 -0.01(-0.24%)
Dec 03, 2015 4.281 4.307 4.134 4.144 248,661 -0.13(-3.13%)
Dec 02, 2015 4.516 4.532 4.242 4.278 440,548 -0.24(-5.21%)
Dec 01, 2015 4.304 4.539 4.248 4.513 813,192 +0.21(+4.86%)
Nov 30, 2015 4.346 4.389 4.278 4.304 633,521 -0.05(-1.05%)
Nov 27, 2015 4.258 4.359 4.225 4.349 303,119 +0.08(+1.91%)
Nov 25, 2015 4.202 4.268 4.268 4.268 552,779 +0.05(+1.24%)
Nov 24, 2015 4.186 4.227 4.106 4.216 368,622 +0.01(+0.31%)
Nov 23, 2015 4.104 4.258 4.075 4.202 565,354 +0.08(+1.90%)
Nov 20, 2015 4.202 4.208 4.082 4.124 589,174 -0.05(-1.25%)
Nov 19, 2015 4.251 4.264 4.137 4.176 315,816 -0.08(-1.77%)
Nov 18, 2015 4.232 4.258 4.005 4.251 405,005 +0.05(+1.17%)
Nov 17, 2015 4.310 4.330 4.144 4.202 401,100 -0.11(-2.57%)
Nov 16, 2015 4.405 4.425 4.230 4.313 479,818 -0.08(-1.86%)
Nov 13, 2015 4.552 4.601 4.255 4.395 1,051,655 -0.17(-3.79%)
Nov 12, 2015 4.731 4.784 4.513 4.568 697,491 -0.21(-4.44%)
Nov 11, 2015 4.980 5.074 4.699 4.780 451,677 -0.20(-4.00%)
Nov 10, 2015 5.401 5.401 4.953 4.980 1,130,986 +0.03(+0.59%)
Nov 09, 2015 5.107 5.110 4.950 4.950 254,838 -0.13(-2.57%)
Nov 06, 2015 4.927 5.081 4.905 5.081 497,216 +0.12(+2.50%)
Nov 05, 2015 5.009 5.009 4.921 4.957 334,494 -0.04(-0.78%)
Nov 04, 2015 5.058 5.068 4.980 4.996 362,081 -0.07(-1.35%)
Nov 03, 2015 5.238 5.264 5.009 5.065 796,354 -0.17(-3.18%)
Nov 02, 2015 5.225 5.257 5.200 5.231 231,138 +0.00(+0.00%)
Oct 30, 2015 5.211 5.254 5.179 5.231 398,628 +0.02(+0.31%)
Oct 29, 2015 5.225 5.241 5.166 5.215 382,841 -0.01(-0.19%)
Oct 28, 2015 4.999 5.231 4.996 5.225 780,313 +0.22(+4.44%)
Oct 27, 2015 5.012 5.045 4.937 5.002 637,203 -0.02(-0.45%)
Oct 26, 2015 5.032 5.042 4.963 5.025 333,177 +0.02(+0.33%)
Oct 23, 2015 5.045 5.123 4.944 5.009 336,013 -0.01(-0.13%)
Oct 22, 2015 4.970 5.068 4.970 5.016 446,964 +0.06(+1.19%)
Oct 21, 2015 5.055 5.068 4.934 4.957 426,963 -0.12(-2.44%)
Oct 20, 2015 4.970 5.094 4.953 5.081 323,928 +0.09(+1.83%)
Oct 19, 2015 4.918 5.038 4.918 4.989 453,943 +0.08(+1.53%)
Oct 16, 2015 4.934 5.065 4.891 4.914 283,381 -0.03(-0.66%)
Oct 15, 2015 4.728 4.950 4.693 4.947 906,735 +0.22(+4.63%)
Oct 14, 2015 4.705 4.797 4.689 4.728 388,094 +0.03(+0.70%)
Oct 13, 2015 4.731 4.774 4.689 4.696 111,410 -0.04(-0.90%)
Oct 12, 2015 4.702 4.745 4.682 4.738 279,011 +0.02(+0.48%)
Oct 09, 2015 4.709 4.727 4.676 4.715 222,992 +0.02(+0.42%)
Oct 08, 2015 4.679 4.709 4.656 4.696 156,931 +0.00(+0.07%)
Oct 07, 2015 4.689 4.780 4.669 4.692 529,198 +0.01(+0.14%)
Oct 06, 2015 4.846 4.862 4.633 4.686 314,281 -0.16(-3.37%)
Oct 05, 2015 4.673 4.849 4.345 4.849 331,324 +0.18(+3.92%)
Oct 02, 2015 4.552 4.699 4.532 4.666 360,246 +0.08(+1.85%)
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.