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 (%)
May 31, 2013 1.414 1.456 1.391 1.401 222,110 -0.03(-2.28%)
May 30, 2013 1.443 1.518 1.368 1.433 0 -0.01(-0.68%)
May 29, 2013 1.463 1.463 1.443 1.443 34,685 -0.01(-0.67%)
May 28, 2013 1.463 1.486 1.424 1.453 139,900 -0.02(-1.11%)
May 24, 2013 1.417 1.489 1.417 1.469 0 +0.04(+2.51%)
May 23, 2013 1.433 1.512 1.372 1.433 0 -0.01(-0.68%)
May 22, 2013 1.398 1.476 1.398 1.443 0 +0.03(+2.31%)
May 21, 2013 1.398 1.469 1.378 1.411 0 -0.01(-0.64%)
May 20, 2013 1.404 1.443 1.378 1.420 0 +0.01(+0.88%)
May 17, 2013 1.437 1.443 1.387 1.407 0 -0.04(-2.71%)
May 16, 2013 1.411 1.450 1.394 1.447 150,408 +0.03(+2.07%)
May 15, 2013 1.424 1.447 1.365 1.417 0 +0.03(+1.88%)
May 13, 2013 1.375 1.404 1.110 1.391 0 +0.02(+1.19%)
May 10, 2013 1.404 1.420 1.365 1.375 0 -0.02(-1.17%)
May 09, 2013 1.388 1.414 1.388 1.391 0 -0.01(-0.47%)
May 08, 2013 1.391 1.411 1.344 1.398 0 +0.00(+0.23%)
May 07, 2013 1.368 1.401 1.362 1.394 0 +0.02(+1.67%)
May 06, 2013 1.401 1.404 1.349 1.371 0 -0.02(-1.41%)
May 03, 2013 1.381 1.411 1.371 1.391 0 -0.01(-0.70%)
May 02, 2013 1.430 1.430 1.329 1.401 0 +0.03(+1.90%)
May 01, 2013 1.394 1.424 1.375 1.375 0 -0.02(-1.17%)
Apr 30, 2013 1.414 1.437 1.376 1.391 0 -0.01(-0.93%)
Apr 29, 2013 1.384 1.417 1.371 1.404 128,572 +0.02(+1.18%)
Apr 26, 2013 1.368 1.404 1.355 1.388 375,445 +0.02(+1.19%)
Apr 25, 2013 1.351 1.404 1.332 1.371 497,752 +0.04(+2.69%)
Apr 24, 2013 1.322 1.349 1.290 1.336 0 +0.03(+2.25%)
Apr 23, 2013 1.313 1.391 1.298 1.306 404,864 -0.01(-0.50%)
Apr 22, 2013 1.316 1.345 1.290 1.313 36,217 +0.00(+0.00%)
Apr 19, 2013 1.293 1.391 1.293 1.313 397,091 -0.02(-1.71%)
Apr 18, 2013 1.296 1.355 1.283 1.336 44,200 +0.04(+3.28%)
Apr 17, 2013 1.316 1.316 1.277 1.293 71,772 -0.05(-3.41%)
Apr 16, 2013 1.316 1.365 1.316 1.339 91,151 +0.03(+2.24%)
Apr 15, 2013 1.365 1.371 1.309 1.309 106,525 -0.05(-3.84%)
Apr 12, 2013 1.322 1.368 1.303 1.362 666,615 +0.04(+2.71%)
Apr 11, 2013 1.336 1.339 1.271 1.326 61,442 -0.01(-0.49%)
Apr 10, 2013 1.243 1.336 1.234 1.332 147,483 +0.07(+5.15%)
Apr 09, 2013 1.306 1.336 1.241 1.267 86,542 -0.03(-2.51%)
Apr 08, 2013 1.303 1.306 1.267 1.300 68,287 +0.02(+1.79%)
Apr 05, 2013 1.316 1.316 1.259 1.277 43,478 -0.04(-2.98%)
Apr 04, 2013 1.322 1.322 1.290 1.316 23,048 +0.00(+0.00%)
Apr 03, 2013 1.332 1.339 1.277 1.316 147,899 +0.00(+0.00%)
Apr 02, 2013 1.309 1.339 1.287 1.316 120,885 +0.01(+0.50%)
Apr 01, 2013 1.300 1.362 1.277 1.309 326,354 +0.00(+0.00%)
Mar 28, 2013 1.306 1.384 1.277 1.309 1,095,461 +0.02(+1.78%)
Mar 27, 2013 1.176 1.306 1.172 1.287 1,563,296 +0.17(+14.87%)
Mar 26, 2013 1.156 1.159 1.110 1.120 124,064 -0.04(-3.38%)
Mar 25, 2013 1.159 1.159 1.123 1.159 9,842 +0.04(+3.50%)
Mar 22, 2013 1.153 1.153 1.110 1.120 82,074 -0.02(-1.72%)
Mar 21, 2013 1.176 1.198 1.113 1.140 122,438 -0.05(-4.38%)
Mar 20, 2013 1.172 1.192 1.149 1.192 138,504 +0.03(+2.82%)
Mar 19, 2013 1.127 1.169 1.127 1.159 77,033 +0.04(+3.20%)
Mar 18, 2013 1.117 1.166 1.110 1.123 308,674 +0.01(+1.18%)
Mar 15, 2013 1.133 1.162 1.110 1.110 57,158 -0.05(-4.49%)
Mar 14, 2013 1.146 1.185 1.124 1.162 346,606 -0.00(-0.28%)
Mar 13, 2013 1.110 1.179 1.110 1.166 198,121 +0.04(+3.78%)
Mar 12, 2013 1.182 1.192 1.123 1.123 46,825 -0.08(-6.27%)
Mar 11, 2013 1.110 1.198 1.110 1.198 76,706 +0.08(+7.62%)
Mar 08, 2013 1.075 1.156 1.075 1.113 67,289 +0.01(+0.89%)
Mar 07, 2013 1.146 1.146 1.074 1.104 34,894 -0.00(-0.29%)
Mar 06, 2013 1.140 1.195 1.100 1.107 387,968 -0.02(-2.02%)
Mar 05, 2013 1.156 1.192 1.130 1.130 112,748 -0.01(-0.60%)
Mar 04, 2013 1.140 1.215 1.127 1.137 433,134 +0.00(+0.03%)
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.