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 30, 2003 0.8287 0.9822 0.8134 0.9515 55,059 +0.15(+19.23%)
May 29, 2003 0.8748 0.8748 0.7980 0.7980 73,760 -0.05(-5.45%)
May 28, 2003 0.8441 0.8748 0.7827 0.8441 35,772 +0.03(+3.77%)
May 27, 2003 0.7520 0.8441 0.7520 0.8134 112,074 +0.05(+6.00%)
May 23, 2003 0.7520 0.7673 0.7213 0.7673 17,136 +0.05(+6.38%)
May 22, 2003 0.7213 0.7520 0.6906 0.7213 19,352 -0.03(-4.08%)
May 21, 2003 0.7060 0.7520 0.6906 0.7520 175,669 +0.05(+6.52%)
May 20, 2003 0.6906 0.7060 0.6599 0.7060 69,329 +0.00(+0.00%)
May 19, 2003 0.7060 0.7213 0.6753 0.7060 22,610 -0.02(-2.13%)
May 16, 2003 0.7673 0.7673 0.6906 0.7213 32,775 +0.03(+4.44%)
May 15, 2003 0.7367 0.7673 0.6906 0.6906 51,410 -0.02(-2.17%)
May 14, 2003 0.7673 0.7980 0.6906 0.7060 59,555 -0.06(-8.00%)
May 13, 2003 0.8594 0.9362 0.7673 0.7673 176,451 -0.09(-10.71%)
May 12, 2003 0.9515 0.9515 0.7980 0.8594 133,250 -0.08(-8.20%)
May 09, 2003 0.8441 0.9822 0.7673 0.9362 129,667 +0.14(+17.31%)
May 08, 2003 0.7367 0.8441 0.7367 0.7980 181,924 +0.08(+10.64%)
May 07, 2003 0.7213 0.7520 0.6753 0.7213 52,713 +0.05(+6.82%)
May 06, 2003 0.6906 0.7213 0.6753 0.6753 39,682 +0.00(+0.00%)
May 05, 2003 0.6446 0.7520 0.6139 0.6753 43,461 +0.03(+4.76%)
May 02, 2003 0.6139 0.6599 0.6139 0.6446 6,776 +0.03(+5.00%)
May 01, 2003 0.6139 0.6139 0.6139 0.6139 1,954 +0.00(+0.00%)
Apr 30, 2003 0.6292 0.6446 0.6139 0.6139 10,099 -0.03(-4.76%)
Apr 29, 2003 0.6139 0.6599 0.6139 0.6446 1,628 -0.02(-2.33%)
Apr 28, 2003 0.6139 0.6599 0.6139 0.6599 15,638 +0.00(+0.00%)
Apr 25, 2003 0.6292 0.6599 0.6139 0.6599 9,578 +0.05(+7.50%)
Apr 24, 2003 0.6292 0.6292 0.5832 0.6139 22,349 -0.03(-4.76%)
Apr 23, 2003 0.6599 0.6599 0.5985 0.6446 4,561 +0.00(+0.00%)
Apr 22, 2003 0.6139 0.6446 0.5985 0.6446 1,628 +0.02(+2.44%)
Apr 21, 2003 0.5985 0.6599 0.5985 0.6292 3,127 +0.02(+2.50%)
Apr 17, 2003 0.6139 0.6139 0.5985 0.6139 12,249 -0.02(-2.44%)
Apr 16, 2003 0.6292 0.6599 0.5985 0.6292 14,986 +0.05(+7.89%)
Apr 15, 2003 0.5218 0.6139 0.5218 0.5832 912 -0.03(-5.00%)
Apr 14, 2003 0.6292 0.6446 0.6139 0.6139 3,453 +0.02(+2.56%)
Apr 11, 2003 0.5832 0.6139 0.5371 0.5985 23,652 +0.00(+0.00%)
Apr 10, 2003 0.6139 0.6139 0.5985 0.5985 2,215 -0.03(-4.88%)
Apr 09, 2003 0.5832 0.6292 0.5832 0.6292 5,017 +0.02(+2.50%)
Apr 08, 2003 0.6139 0.6139 0.6139 0.6139 4,952 +0.05(+8.11%)
Apr 07, 2003 0.6139 0.6139 0.5678 0.5678 1,628 -0.05(-7.50%)
Apr 04, 2003 0.6292 0.6292 0.6139 0.6139 5,668 -0.03(-4.76%)
Apr 03, 2003 0.5985 0.6599 0.5678 0.6446 27,236 +0.00(+0.00%)
Apr 02, 2003 0.6292 0.6446 0.6292 0.6446 2,606 +0.03(+5.00%)
Apr 01, 2003 0.6446 0.6446 0.5678 0.6139 24,565 +0.00(+0.00%)
Mar 31, 2003 0.6139 0.6139 0.6139 0.6139 2,280 -0.03(-4.76%)
Mar 28, 2003 0.6292 0.6446 0.6292 0.6446 4,886 +0.02(+2.44%)
Mar 27, 2003 0.6446 0.6446 0.5371 0.6292 11,402 -0.02(-2.38%)
Mar 26, 2003 0.6446 0.6446 0.6446 0.6446 1,954 +0.00(+0.00%)
Mar 25, 2003 0.6446 0.6599 0.6446 0.6446 6,059 +0.02(+2.44%)
Mar 24, 2003 0.6292 0.6599 0.6292 0.6292 5,799 -0.05(-6.82%)
Mar 21, 2003 0.6446 0.6753 0.6446 0.6753 8,340 +0.06(+10.00%)
Mar 20, 2003 0.6584 0.6584 0.6139 0.6139 729,784 +0.00(+0.00%)
Mar 19, 2003 0.6292 0.6292 0.6139 0.6139 18,700 -0.02(-2.44%)
Mar 18, 2003 0.6292 0.6446 0.5525 0.6292 29,061 -0.02(-2.38%)
Mar 17, 2003 0.6292 0.6906 0.6292 0.6446 6,776 +0.02(+2.44%)
Mar 14, 2003 0.6292 0.6292 0.6292 0.6292 65 -0.06(-8.89%)
Mar 13, 2003 0.6446 0.6906 0.6446 0.6906 3,388 +0.06(+9.76%)
Mar 12, 2003 0.6446 0.6446 0.6139 0.6292 6,385 +0.02(+2.50%)
Mar 11, 2003 0.6139 0.6139 0.6139 0.6139 9,708 +0.00(+0.00%)
Mar 10, 2003 0.6139 0.6139 0.6139 0.6139 3,648 +0.00(+0.00%)
Mar 07, 2003 0.6446 0.6446 0.5832 0.6139 22,414 -0.03(-4.76%)
Mar 06, 2003 0.6446 0.6906 0.6446 0.6446 9,122 +0.00(+0.00%)
Mar 05, 2003 0.6446 0.6906 0.6446 0.6446 9,643 -0.02(-2.33%)
Mar 04, 2003 0.6292 0.6599 0.6139 0.6599 651 +0.02(+2.38%)
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.