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 31, 2009 0.4996 0.5322 0.4996 0.5322 22,276 -0.00(-0.61%)
Aug 28, 2009 0.5029 0.5355 0.5029 0.5355 43,138 +0.03(+5.13%)
Aug 27, 2009 0.5453 0.5518 0.5094 0.5094 30,695 -0.04(-6.59%)
Aug 26, 2009 0.5388 0.5649 0.5388 0.5453 46,513 +0.01(+1.83%)
Aug 25, 2009 0.5061 0.5355 0.4735 0.5355 15,716 +0.05(+9.33%)
Aug 24, 2009 0.4898 0.5420 0.4767 0.4898 48,880 -0.05(-8.54%)
Aug 21, 2009 0.5486 0.5551 0.4898 0.5355 55,146 -0.01(-1.09%)
Aug 20, 2009 0.5159 0.5682 0.5159 0.5414 174,617 +0.03(+5.61%)
Aug 19, 2009 0.5127 0.5322 0.4898 0.5127 21,544 -0.00(-0.63%)
Aug 18, 2009 0.4702 0.5225 0.4555 0.5159 208,751 +0.03(+6.76%)
Aug 17, 2009 0.4310 0.4833 0.4082 0.4832 124,242 +0.02(+4.96%)
Aug 14, 2009 0.4767 0.4826 0.4572 0.4604 45,101 -0.01(-1.81%)
Aug 13, 2009 0.4800 0.4898 0.4689 0.4689 15,924 +0.01(+1.13%)
Aug 12, 2009 0.4800 0.4800 0.4506 0.4637 26,276 -0.01(-2.74%)
Aug 11, 2009 0.4800 0.4898 0.4702 0.4767 35,071 +0.00(+0.00%)
Aug 10, 2009 0.4571 0.4898 0.4408 0.4767 94,793 +0.04(+9.77%)
Aug 07, 2009 0.4343 0.4571 0.3984 0.4343 108,295 +0.00(+0.00%)
Aug 06, 2009 0.4245 0.4376 0.4245 0.4343 16,629 +0.01(+2.31%)
Aug 05, 2009 0.4147 0.4343 0.4082 0.4245 38,817 +0.01(+3.17%)
Aug 04, 2009 0.4016 0.4114 0.4016 0.4114 130,786 -0.00(-0.79%)
Aug 03, 2009 0.4343 0.4343 0.3624 0.4147 75,744 -0.01(-2.31%)
Jul 31, 2009 0.4245 0.4245 0.4245 0.4245 21,771 -0.01(-2.25%)
Jul 30, 2009 0.4376 0.4376 0.4082 0.4343 108,715 -0.01(-1.49%)
Jul 28, 2009 0.4376 0.4408 0.4408 0.4408 12,344 +0.00(+0.00%)
Jul 27, 2009 0.4278 0.4408 0.4180 0.4408 21,590 +0.00(+0.75%)
Jul 24, 2009 0.4343 0.4376 0.4343 0.4376 2,756 +0.01(+1.52%)
Jul 23, 2009 0.4245 0.4310 0.4180 0.4310 12,366 +0.01(+2.33%)
Jul 22, 2009 0.4278 0.4310 0.4212 0.4212 67,677 -0.01(-2.27%)
Jul 21, 2009 0.4310 0.4343 0.4016 0.4310 8,268 +0.02(+3.93%)
Jul 20, 2009 0.4212 0.4245 0.4114 0.4147 70,253 -0.02(-5.22%)
Jul 17, 2009 0.4310 0.4376 0.4310 0.4376 918 +0.00(+0.75%)
Jul 16, 2009 0.4082 0.4343 0.4082 0.4343 6,737 +0.02(+5.74%)
Jul 15, 2009 0.4147 0.4212 0.4107 0.4107 34,116 -0.00(-0.17%)
Jul 14, 2009 0.4147 0.4147 0.4114 0.4114 18,623 +0.00(+0.00%)
Jul 13, 2009 0.4147 0.4147 0.4114 0.4114 5,622 +0.00(+0.00%)
Jul 10, 2009 0.4082 0.4114 0.4082 0.4114 5,971 +0.00(+0.80%)
Jul 09, 2009 0.4116 0.4116 0.4016 0.4082 16,874 -0.01(-1.57%)
Jul 08, 2009 0.3901 0.4376 0.3853 0.4147 53,970 +0.05(+12.31%)
Jul 07, 2009 0.4245 0.4245 0.3692 0.3692 41,251 -0.06(-13.69%)
Jul 06, 2009 0.4278 0.4278 0.4278 0.4278 1,531 -0.00(-0.75%)
Jul 02, 2009 0.4245 0.4376 0.4245 0.4310 7,245 -0.01(-2.22%)
Jul 01, 2009 0.4310 0.4408 0.4310 0.4408 28,174 +0.00(+0.00%)
Jun 30, 2009 0.4180 0.4568 0.4180 0.4408 12,641 +0.02(+4.65%)
Jun 29, 2009 0.4245 0.4343 0.4180 0.4212 3,668 -0.01(-2.89%)
Jun 26, 2009 0.4376 0.4376 0.4338 0.4338 4,774 -0.01(-1.60%)
Jun 25, 2009 0.4408 0.4408 0.4408 0.4408 37,974 +0.00(+0.75%)
Jun 24, 2009 0.4408 0.4506 0.4376 0.4376 35,831 +0.01(+3.08%)
Jun 23, 2009 0.4408 0.4408 0.3624 0.4245 53,838 -0.02(-4.41%)
Jun 22, 2009 0.4506 0.4571 0.4441 0.4441 14,087 -0.03(-5.56%)
Jun 19, 2009 0.4443 0.4702 0.4441 0.4702 101,705 +0.03(+5.88%)
Jun 18, 2009 0.4604 0.4734 0.4408 0.4441 48,081 -0.00(-0.73%)
Jun 17, 2009 0.4963 0.4963 0.4245 0.4473 74,773 -0.06(-11.61%)
Jun 16, 2009 0.5453 0.5453 0.4702 0.5061 32,306 +0.00(+0.49%)
Jun 15, 2009 0.5225 0.5226 0.5036 0.5036 3,880 -0.04(-8.19%)
Jun 12, 2009 0.5290 0.5501 0.5225 0.5486 35,387 -0.01(-1.18%)
Jun 11, 2009 0.5427 0.5551 0.4963 0.5551 112,105 +0.00(+0.59%)
Jun 10, 2009 0.5518 0.5518 0.5420 0.5518 6,559 -0.02(-2.87%)
Jun 09, 2009 0.5388 0.5682 0.5388 0.5682 58,355 +0.02(+3.57%)
Jun 08, 2009 0.5388 0.5486 0.5192 0.5486 8,476 +0.03(+5.13%)
Jun 05, 2009 0.4996 0.5225 0.4996 0.5218 113,921 +0.02(+3.10%)
Jun 04, 2009 0.4833 0.5192 0.4833 0.5061 29,761 +0.03(+5.44%)
Jun 03, 2009 0.4637 0.5094 0.4571 0.4800 85,850 +0.02(+5.00%)
Jun 02, 2009 0.4604 0.4637 0.4539 0.4571 70,501 +0.00(+0.71%)
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.