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 (%)
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%)
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.