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 (%)
Mar 31, 2010 0.9469 0.9535 0.9136 0.9306 280,570 -0.01(-1.45%)
Mar 30, 2010 0.8980 0.9567 0.8653 0.9443 389,910 +0.04(+4.03%)
Mar 29, 2010 0.8653 0.9078 0.8457 0.9078 332,007 +0.04(+4.51%)
Mar 26, 2010 0.8065 0.8718 0.7837 0.8686 623,342 +0.05(+6.40%)
Mar 25, 2010 0.9567 0.9567 0.8163 0.8163 1,186,212 -0.16(-16.39%)
Mar 24, 2010 0.9469 0.9861 0.9067 0.9763 697,956 +0.02(+2.36%)
Mar 23, 2010 0.9633 0.9727 0.9339 0.9538 226,599 +0.00(+0.03%)
Mar 22, 2010 0.8882 0.9535 0.8718 0.9535 165,438 +0.06(+6.18%)
Mar 19, 2010 0.9306 0.9306 0.8718 0.8980 453,037 -0.04(-4.51%)
Mar 18, 2010 0.9763 0.9763 0.9110 0.9404 306,696 -0.04(-3.64%)
Mar 17, 2010 0.9992 0.9992 0.9469 0.9759 578,271 -0.01(-1.03%)
Mar 16, 2010 0.9567 1.025 0.9567 0.9861 353,025 +0.01(+1.00%)
Mar 15, 2010 0.9763 1.006 0.9600 0.9763 611,076 -0.02(-1.97%)
Mar 12, 2010 0.9208 0.9959 0.9143 0.9959 297,772 +0.05(+4.81%)
Mar 11, 2010 0.9371 0.9672 0.9045 0.9502 516,231 -0.01(-1.02%)
Mar 10, 2010 0.8882 0.9600 0.8653 0.9600 476,774 +0.07(+7.69%)
Mar 09, 2010 0.8653 0.9110 0.8490 0.8914 427,051 +0.02(+2.02%)
Mar 08, 2010 0.8686 0.8882 0.8588 0.8738 173,101 -0.01(-0.67%)
Mar 05, 2010 0.8980 0.9469 0.8653 0.8797 613,496 -0.02(-1.89%)
Mar 04, 2010 0.9078 0.9143 0.8653 0.8967 318,155 -0.01(-1.22%)
Mar 03, 2010 0.8784 0.9176 0.8784 0.9078 194,853 +0.02(+2.39%)
Mar 02, 2010 0.8261 0.9045 0.8196 0.8865 520,148 +0.07(+8.16%)
Mar 01, 2010 0.8555 0.8673 0.8033 0.8196 250,836 -0.03(-3.46%)
Feb 26, 2010 0.8751 0.8882 0.8196 0.8490 91,844 -0.01(-1.14%)
Feb 25, 2010 0.9241 0.9241 0.8490 0.8588 162,930 -0.07(-7.39%)
Feb 24, 2010 0.9371 0.9371 0.9045 0.9274 119,835 -0.03(-2.74%)
Feb 23, 2010 0.9143 0.9535 0.8294 0.9535 369,780 +0.04(+4.29%)
Feb 22, 2010 0.9110 0.9371 0.8947 0.9143 283,730 +0.02(+1.82%)
Feb 19, 2010 0.9143 0.9371 0.8816 0.8980 268,644 -0.02(-1.79%)
Feb 18, 2010 0.8522 0.9437 0.8522 0.9143 383,968 +0.05(+6.06%)
Feb 17, 2010 0.8849 0.9110 0.8424 0.8620 191,791 -0.01(-1.49%)
Feb 16, 2010 0.8980 0.9306 0.8555 0.8751 414,336 -0.02(-2.55%)
Feb 12, 2010 0.9698 0.8980 0.8980 0.8980 1,240,614 -0.08(-7.72%)
Feb 11, 2010 0.8849 0.9763 0.8849 0.9731 498,677 +0.08(+9.16%)
Feb 10, 2010 0.8718 0.8947 0.8457 0.8914 195,172 +0.02(+2.63%)
Feb 09, 2010 0.8784 0.8784 0.8392 0.8686 232,926 +0.02(+1.92%)
Feb 08, 2010 0.8751 0.8784 0.8196 0.8522 181,611 +0.01(+0.77%)
Feb 05, 2010 0.8555 0.8784 0.8163 0.8457 355,052 -0.01(-1.15%)
Feb 04, 2010 0.8784 0.9045 0.8425 0.8555 221,344 -0.03(-3.32%)
Feb 03, 2010 0.8718 0.9535 0.8588 0.8849 721,415 +0.01(+1.50%)
Feb 02, 2010 0.8980 0.9208 0.8686 0.8718 446,192 -0.05(-5.32%)
Feb 01, 2010 0.9404 0.9469 0.8653 0.9208 644,108 -0.00(-0.35%)
Jan 29, 2010 0.9567 0.9959 0.9045 0.9241 389,732 -0.03(-3.08%)
Jan 28, 2010 0.9208 1.006 0.8980 0.9535 520,911 +0.05(+5.80%)
Jan 27, 2010 0.9208 0.9731 0.8980 0.9012 393,704 -0.04(-4.50%)
Jan 26, 2010 1.006 1.012 0.9208 0.9437 569,757 -0.05(-4.62%)
Jan 25, 2010 0.9796 1.064 0.9110 0.9894 1,346,696 +0.02(+2.36%)
Jan 22, 2010 1.045 1.084 0.9404 0.9665 1,480,842 -0.07(-6.33%)
Jan 21, 2010 1.192 1.192 1.019 1.032 1,375,263 -0.10(-8.67%)
Jan 20, 2010 1.146 1.176 1.038 1.130 3,601,491 -0.06(-5.21%)
Jan 19, 2010 1.339 1.535 1.162 1.192 14,674,719 -0.04(-3.44%)
Jan 15, 2010 0.6041 1.234 1.234 1.234 16,664,232 +0.66(+116.00%)
Jan 14, 2010 0.5453 0.6073 0.5453 0.5714 420,173 +0.01(+1.74%)
Jan 13, 2010 0.5584 0.5649 0.5388 0.5616 14,589 +0.01(+1.18%)
Jan 12, 2010 0.5355 0.5812 0.5257 0.5551 87,587 +0.02(+4.29%)
Jan 11, 2010 0.5355 0.5388 0.5094 0.5322 63,203 -0.00(-0.60%)
Jan 08, 2010 0.4963 0.5355 0.4833 0.5355 31,641 +0.04(+7.89%)
Jan 07, 2010 0.5225 0.5649 0.4963 0.4963 103,818 -0.02(-3.80%)
Jan 06, 2010 0.5322 0.5551 0.5159 0.5159 62,924 -0.02(-3.11%)
Jan 05, 2010 0.5355 0.5551 0.5061 0.5325 68,899 +0.01(+1.28%)
Jan 04, 2010 0.4865 0.5518 0.4833 0.5257 261,251 +0.04(+8.06%)
Dec 31, 2009 0.4539 0.4865 0.4865 0.4865 29,706 +0.02(+4.93%)
Dec 30, 2009 0.4610 0.4702 0.4431 0.4637 36,563 +0.00(+0.00%)
Dec 29, 2009 0.4702 0.4800 0.4604 0.4637 105,864 -0.02(-3.41%)
Dec 28, 2009 0.4735 0.4865 0.4689 0.4800 84,460 -0.01(-1.34%)
Dec 24, 2009 0.4735 0.4865 0.4735 0.4865 32,768 +0.03(+5.67%)
Dec 23, 2009 0.4506 0.4637 0.4506 0.4604 53,336 +0.01(+1.45%)
Dec 22, 2009 0.4702 0.4702 0.4310 0.4538 49,541 -0.02(-3.48%)
Dec 21, 2009 0.4571 0.4895 0.4506 0.4702 82,059 +0.00(+0.70%)
Dec 18, 2009 0.4473 0.4669 0.4441 0.4669 59,908 +0.00(+0.00%)
Dec 17, 2009 0.4669 0.4669 0.4571 0.4669 31,350 -0.00(-0.69%)
Dec 16, 2009 0.4865 0.4865 0.4604 0.4702 25,219 -0.02(-3.99%)
Dec 15, 2009 0.4441 0.4898 0.4408 0.4898 23,507 +0.01(+2.73%)
Dec 14, 2009 0.4473 0.4996 0.4376 0.4767 77,018 +0.04(+9.77%)
Dec 11, 2009 0.4408 0.4506 0.4276 0.4343 75,609 -0.02(-3.62%)
Dec 10, 2009 0.4375 0.4506 0.4343 0.4506 11,689 +0.02(+3.76%)
Dec 09, 2009 0.4409 0.4409 0.4343 0.4343 5,065 -0.02(-4.32%)
Dec 08, 2009 0.4376 0.4539 0.4376 0.4539 24,499 +0.01(+2.96%)
Dec 07, 2009 0.4343 0.4522 0.4343 0.4408 20,996 +0.00(+0.00%)
Dec 04, 2009 0.4473 0.4539 0.4248 0.4408 39,680 +0.00(+0.00%)
Dec 03, 2009 0.4376 0.4408 0.4349 0.4408 22,867 +0.01(+1.50%)
Dec 02, 2009 0.4310 0.4506 0.4310 0.4343 51,177 +0.01(+1.53%)
Dec 01, 2009 0.4180 0.4376 0.4180 0.4278 35,344 +0.01(+1.56%)
Nov 30, 2009 0.4212 0.4310 0.4180 0.4212 36,575 -0.01(-2.28%)
Nov 27, 2009 0.4213 0.4311 0.4213 0.4311 11,582 -0.00(-0.74%)
Nov 25, 2009 0.4327 0.4408 0.4180 0.4343 32,088 -0.00(-0.75%)
Nov 24, 2009 0.4441 0.4441 0.4212 0.4376 81,936 -0.01(-1.48%)
Nov 23, 2009 0.4441 0.4571 0.3984 0.4441 144,956 -0.00(-0.72%)
Nov 20, 2009 0.4604 0.4996 0.4408 0.4473 44,047 -0.04(-8.05%)
Nov 18, 2009 0.4571 0.4865 0.4865 0.4865 4,899 +0.01(+2.76%)
Nov 17, 2009 0.4800 0.4963 0.4539 0.4734 41,787 -0.01(-2.68%)
Nov 16, 2009 0.4898 0.5192 0.4767 0.4865 28,787 -0.02(-3.88%)
Nov 13, 2009 0.4963 0.5290 0.4996 0.5061 16,813 +0.01(+1.97%)
Nov 12, 2009 0.4931 0.5257 0.4767 0.4963 133,405 +0.01(+1.63%)
Nov 11, 2009 0.5094 0.5192 0.4767 0.4884 16,068 -0.02(-4.13%)
Nov 10, 2009 0.4996 0.5225 0.4768 0.5094 28,655 -0.01(-2.50%)
Nov 09, 2009 0.4637 0.5225 0.4637 0.5225 41,230 +0.03(+5.72%)
Nov 06, 2009 0.4865 0.5192 0.4865 0.4942 3,619 -0.01(-2.35%)
Nov 05, 2009 0.4751 0.5061 0.4735 0.5061 42,271 -0.00(-0.65%)
Nov 04, 2009 0.4996 0.5127 0.4931 0.5094 2,976 +0.00(+0.65%)
Nov 03, 2009 0.4963 0.5127 0.4735 0.5061 47,698 +0.01(+1.97%)
Nov 02, 2009 0.5159 0.5225 0.4963 0.4963 7,656 +0.02(+3.40%)
Oct 30, 2009 0.5225 0.5225 0.4800 0.4800 81,296 -0.03(-6.37%)
Oct 29, 2009 0.5225 0.5225 0.5127 0.5127 3,564 -0.00(-0.63%)
Oct 28, 2009 0.5322 0.5486 0.5159 0.5159 32,474 -0.03(-5.39%)
Oct 27, 2009 0.5388 0.5453 0.5127 0.5453 5,206 +0.02(+3.09%)
Oct 26, 2009 0.5388 0.5551 0.5225 0.5290 19,256 -0.02(-2.99%)
Oct 23, 2009 0.5463 0.5551 0.5290 0.5453 71,202 -0.01(-1.18%)
Oct 22, 2009 0.5355 0.5976 0.5355 0.5518 121,632 +0.03(+4.97%)
Oct 21, 2009 0.5225 0.5518 0.5225 0.5257 22,359 +0.01(+1.90%)
Oct 20, 2009 0.5226 0.5226 0.5094 0.5159 4,921 +0.01(+1.28%)
Oct 19, 2009 0.5322 0.5388 0.5094 0.5094 29,690 -0.01(-2.50%)
Oct 16, 2009 0.5225 0.5225 0.5225 0.5225 1,301 -0.02(-3.03%)
Oct 15, 2009 0.5192 0.5551 0.5192 0.5388 28,827 -0.00(-0.01%)
Oct 14, 2009 0.4833 0.5551 0.4833 0.5388 52,187 +0.05(+9.28%)
Oct 13, 2009 0.4865 0.4931 0.4767 0.4931 19,048 -0.03(-5.63%)
Oct 12, 2009 0.5029 0.5551 0.4669 0.5225 36,278 +0.02(+3.90%)
Oct 09, 2009 0.5192 0.5192 0.5029 0.5029 33,460 -0.01(-2.53%)
Oct 08, 2009 0.5127 0.5453 0.5094 0.5159 44,372 -0.01(-1.25%)
Oct 07, 2009 0.5486 0.5486 0.5159 0.5225 30,199 -0.02(-4.19%)
Oct 06, 2009 0.5257 0.5453 0.5192 0.5453 11,469 +0.02(+4.37%)
Oct 05, 2009 0.5355 0.5355 0.5225 0.5225 23,611 -0.02(-3.03%)
Oct 02, 2009 0.5584 0.5584 0.5257 0.5388 11,943 -0.01(-1.20%)
Oct 01, 2009 0.5388 0.5486 0.5061 0.5453 53,768 +0.00(+0.60%)
Sep 30, 2009 0.5616 0.5616 0.5420 0.5420 10,911 -0.02(-2.94%)
Sep 29, 2009 0.5747 0.5747 0.5584 0.5584 1,849 -0.01(-2.27%)
Sep 28, 2009 0.5910 0.5910 0.5420 0.5714 44,185 -0.02(-3.31%)
Sep 25, 2009 0.5976 0.5976 0.5877 0.5910 18,757 +0.01(+2.26%)
Sep 24, 2009 0.6073 0.6204 0.5620 0.5780 47,716 -0.03(-4.84%)
Sep 23, 2009 0.6008 0.6204 0.5486 0.6073 175,894 +0.01(+1.09%)
Sep 22, 2009 0.6041 0.6041 0.5551 0.6008 44,384 -0.00(-0.55%)
Sep 21, 2009 0.6041 0.6073 0.5420 0.6041 40,847 +0.00(+0.00%)
Sep 18, 2009 0.5943 0.6041 0.5290 0.6041 107,949 +0.04(+6.94%)
Sep 17, 2009 0.5388 0.6041 0.5388 0.5649 205,728 +0.03(+4.85%)
Sep 16, 2009 0.4898 0.5420 0.4865 0.5388 181,967 +0.00(+0.61%)
Sep 15, 2009 0.5094 0.5616 0.5094 0.5355 119,924 +0.02(+3.80%)
Sep 14, 2009 0.5094 0.5355 0.5029 0.5159 63,124 +0.00(+0.00%)
Sep 11, 2009 0.4931 0.5192 0.4931 0.5159 16,537 +0.00(+0.00%)
Sep 10, 2009 0.4996 0.5159 0.4931 0.5159 1,531 +0.00(+0.00%)
Sep 09, 2009 0.4898 0.5224 0.4898 0.5159 45,079 +0.02(+3.95%)
Sep 08, 2009 0.4931 0.5127 0.4898 0.4963 42,519 -0.02(-3.79%)
Sep 04, 2009 0.5257 0.5315 0.5094 0.5159 14,393 +0.00(+0.64%)
Sep 03, 2009 0.4996 0.5126 0.4898 0.5126 7,144 -0.01(-1.26%)
Sep 02, 2009 0.4996 0.5192 0.4898 0.5192 5,922 +0.02(+3.92%)
Sep 01, 2009 0.5388 0.5388 0.4571 0.4996 2,286,157 -0.03(-6.14%)
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%)
Jun 01, 2009 0.4669 0.4669 0.4539 0.4539 20,555 +0.01(+1.47%)
May 29, 2009 0.4865 0.4865 0.4245 0.4473 25,452 -0.03(-6.16%)
May 28, 2009 0.4735 0.4767 0.4555 0.4767 62,385 +0.00(+0.00%)
May 27, 2009 0.4539 0.4767 0.4441 0.4767 38,764 +0.03(+6.57%)
May 26, 2009 0.4735 0.4735 0.4408 0.4473 45,716 -0.02(-3.52%)
May 22, 2009 0.4441 0.4702 0.4245 0.4637 23,100 +0.02(+4.41%)
May 21, 2009 0.4441 0.4441 0.4441 0.4441 17,609 +0.00(+0.74%)
May 20, 2009 0.4376 0.4441 0.4376 0.4408 43,983 +0.01(+3.05%)
May 19, 2009 0.4245 0.4343 0.4147 0.4278 35,524 +0.02(+3.97%)
May 18, 2009 0.4245 0.4245 0.4082 0.4114 19,906 +0.01(+1.61%)
May 15, 2009 0.4341 0.4341 0.4049 0.4049 38,810 -0.02(-3.87%)
May 14, 2009 0.4147 0.4212 0.4147 0.4212 12,096 +0.01(+3.19%)
May 13, 2009 0.4245 0.4245 0.3984 0.4082 165,343 -0.02(-3.85%)
May 12, 2009 0.4212 0.4376 0.4212 0.4245 31,215 +0.01(+3.17%)
May 11, 2009 0.4082 0.4114 0.4049 0.4114 249,445 +0.01(+2.44%)
May 08, 2009 0.4115 0.4310 0.3886 0.4016 155,586 -0.02(-4.66%)
May 07, 2009 0.4278 0.4375 0.4212 0.4213 11,845 +0.00(+0.01%)
May 06, 2009 0.4082 0.4408 0.4082 0.4212 203,493 +0.01(+3.20%)
May 05, 2009 0.4016 0.4082 0.3755 0.4082 184,539 -0.01(-1.57%)
May 04, 2009 0.4180 0.4180 0.4081 0.4147 66,725 +0.01(+1.60%)
May 01, 2009 0.4147 0.4180 0.4082 0.4082 35,512 -0.01(-1.57%)
Apr 30, 2009 0.4082 0.4180 0.4051 0.4147 69,585 +0.01(+2.42%)
Apr 29, 2009 0.3984 0.4147 0.2971 0.4049 223,378 -0.01(-1.59%)
Apr 28, 2009 0.4147 0.4241 0.4082 0.4114 16,231 +0.01(+1.61%)
Apr 27, 2009 0.4082 0.4212 0.3951 0.4049 89,534 -0.00(-0.80%)
Apr 24, 2009 0.4408 0.4408 0.3788 0.4082 232,957 -0.04(-9.42%)
Apr 23, 2009 0.4310 0.4604 0.4310 0.4506 24,257 +0.01(+2.22%)
Apr 22, 2009 0.4082 0.4539 0.4052 0.4408 88,754 +0.03(+7.14%)
Apr 21, 2009 0.4408 0.4506 0.4082 0.4114 241,814 -0.03(-5.97%)
Apr 20, 2009 0.4245 0.4735 0.4245 0.4376 452,718 +0.01(+1.52%)
Apr 17, 2009 0.4212 0.4310 0.4179 0.4310 39,025 +0.01(+2.33%)
Apr 16, 2009 0.4082 0.4212 0.4049 0.4212 46,941 +0.01(+1.57%)
Apr 15, 2009 0.4310 0.4343 0.4147 0.4147 26,940 -0.00(-0.79%)
Apr 14, 2009 0.3886 0.4278 0.3853 0.4180 258,174 +0.04(+10.35%)
Apr 13, 2009 0.4180 0.4245 0.3788 0.3788 80,273 -0.05(-12.12%)
Apr 09, 2009 0.4408 0.4571 0.3853 0.4310 124,398 -0.04(-8.33%)
Apr 08, 2009 0.4473 0.4735 0.4180 0.4702 227,521 +0.07(+17.07%)
Apr 07, 2009 0.2971 0.4114 0.2971 0.4016 211,134 +0.11(+36.67%)
Apr 06, 2009 0.3037 0.3167 0.2939 0.2939 47,744 -0.02(-5.27%)
Apr 03, 2009 0.3200 0.3265 0.3102 0.3102 15,618 +0.00(+0.01%)
Apr 02, 2009 0.3200 0.3265 0.3037 0.3102 52,996 +0.01(+3.27%)
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.