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 30, 2002 0.5985 0.5985 0.5985 0.5985 260 +0.00(+0.00%)
Aug 29, 2002 0.5985 0.6139 0.5525 0.5985 14,800 -0.02(-2.50%)
Aug 28, 2002 0.6446 0.6446 0.6139 0.6139 8,405 +0.02(+2.56%)
Aug 27, 2002 0.6139 0.6139 0.5985 0.5985 8,405 -0.02(-2.50%)
Aug 26, 2002 0.6599 0.6599 0.6139 0.6139 10,555 +0.00(+0.00%)
Aug 23, 2002 0.6599 0.6599 0.6139 0.6139 4,691 +0.00(+0.00%)
Aug 22, 2002 0.5678 0.6139 0.5678 0.6139 6,255 +0.05(+8.11%)
Aug 21, 2002 0.6139 0.6139 0.5678 0.5678 847 -0.04(-7.27%)
Aug 20, 2002 0.5678 0.6139 0.5678 0.6123 1,107 -0.00(-0.25%)
Aug 16, 2002 0.5678 0.6446 0.5678 0.6139 4,691 +0.00(+0.00%)
Aug 15, 2002 0.6139 0.6599 0.5218 0.6139 99,654 -0.06(-9.09%)
Aug 14, 2002 0.7060 0.7060 0.6599 0.6753 6,190 -0.03(-4.35%)
Aug 13, 2002 0.7213 0.7367 0.6292 0.7060 3,029,910 +0.00(+0.00%)
Aug 12, 2002 0.7520 0.7673 0.6292 0.7060 45,872 +0.15(+27.78%)
Aug 07, 2002 0.5832 0.6139 0.5525 0.5525 9,643 -0.02(-2.70%)
Aug 06, 2002 0.6139 0.6446 0.5678 0.5678 14,905 -0.03(-5.13%)
Aug 05, 2002 0.6139 0.6139 0.5985 0.5985 1,172 -0.02(-2.50%)
Aug 02, 2002 0.5678 0.6139 0.5678 0.6139 3,714 +0.00(+0.00%)
Aug 01, 2002 0.6906 0.6906 0.5832 0.6139 31,928 -0.08(-11.11%)
Jul 31, 2002 0.6139 0.7520 0.5525 0.6906 28,735 +0.08(+12.50%)
Jul 30, 2002 0.6292 0.6292 0.5832 0.6139 3,257 +0.03(+5.26%)
Jul 29, 2002 0.5832 0.5832 0.5832 0.5832 5,892 -0.08(-11.63%)
Jul 26, 2002 0.6185 0.6599 0.6139 0.6599 8,535 +0.08(+13.16%)
Jul 25, 2002 0.5985 0.6139 0.5678 0.5832 4,730,569 +0.03(+5.56%)
Jul 24, 2002 0.6139 0.7673 0.5065 0.5525 189,287 -0.03(-5.26%)
Jul 23, 2002 0.6446 0.6599 0.5065 0.5832 15,247 -0.11(-15.56%)
Jul 22, 2002 0.7367 0.7367 0.6292 0.6906 16,811 -0.02(-2.17%)
Jul 19, 2002 0.6292 0.7060 0.6139 0.7060 11,793 +0.05(+6.98%)
Jul 17, 2002 0.6139 0.7520 0.5832 0.6599 20,394 -0.06(-8.51%)
Jul 12, 2002 0.7213 0.7213 0.6446 0.7213 1,238 +0.05(+6.82%)
Jul 11, 2002 0.6139 0.6753 0.6139 0.6753 2,997 -0.02(-2.22%)
Jul 10, 2002 0.7213 0.7213 0.6292 0.6906 3,192 +0.02(+2.27%)
Jul 09, 2002 0.7367 0.7367 0.6753 0.6753 46,588 -0.06(-8.33%)
Jul 08, 2002 0.7673 0.8134 0.7213 0.7367 5,277 -0.03(-4.00%)
Jul 05, 2002 0.7673 0.7673 0.7673 0.7673 195 +0.00(+0.00%)
Jul 04, 2002 0.7367 0.7673 0.7367 0.7673 4,561 +0.00(+0.00%)
Jul 03, 2002 0.7367 0.7673 0.7367 0.7673 4,561 +0.02(+2.04%)
Jul 02, 2002 0.7673 0.7673 0.7367 0.7520 9,773 -0.03(-3.92%)
Jul 01, 2002 0.7673 0.7827 0.7367 0.7827 20,525 +0.02(+2.00%)
Jun 28, 2002 0.8287 0.8287 0.7673 0.7673 10,620 +0.00(+0.00%)
Jun 27, 2002 0.7520 0.7827 0.7520 0.7673 2,019 +0.00(+0.00%)
Jun 26, 2002 0.7673 0.7980 0.7520 0.7673 29,973 -0.05(-5.66%)
Jun 25, 2002 0.8134 0.8134 0.7520 0.8134 36,945 +0.05(+6.00%)
Jun 21, 2002 0.7060 0.7965 0.7060 0.7673 34,208 +0.06(+8.70%)
Jun 20, 2002 0.6599 0.7367 0.6599 0.7060 28,018 +0.02(+2.22%)
Jun 19, 2002 0.5985 0.7060 0.5678 0.6906 58,578 +0.08(+12.50%)
Jun 18, 2002 0.6599 0.6599 0.5985 0.6139 45,611 -0.03(-4.76%)
Jun 17, 2002 0.6599 0.6599 0.6139 0.6446 18,244 +0.02(+2.44%)
Jun 14, 2002 0.6753 0.6906 0.6139 0.6292 114,419 -0.06(-8.89%)
Jun 12, 2002 0.7213 0.7980 0.6906 0.6906 30,168 +0.00(+0.00%)
Jun 11, 2002 0.7673 0.9055 0.6906 0.6906 72,261 -0.05(-6.25%)
Jun 10, 2002 0.7673 0.7827 0.6753 0.7367 46,914 +0.06(+9.09%)
Jun 07, 2002 0.8441 0.8441 0.6753 0.6753 37,662 -0.17(-20.00%)
Jun 06, 2002 0.8594 0.9055 0.7827 0.8441 13,357 -0.14(-14.06%)
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.