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 (%)
Dec 31, 2012 0.9437 0.9437 0.8980 0.9306 92,683 +0.01(+0.71%)
Dec 28, 2012 0.9176 0.9469 0.9012 0.9241 68,924 -0.01(-0.70%)
Dec 27, 2012 0.9371 0.9469 0.9306 0.9306 293,086 -0.00(-0.35%)
Dec 26, 2012 0.8980 0.9339 0.8980 0.9339 423,686 +0.03(+3.62%)
Dec 24, 2012 0.9241 0.9241 0.9012 0.9012 12,788 -0.02(-2.13%)
Dec 21, 2012 0.9208 0.9469 0.9110 0.9208 72,875 +0.01(+0.71%)
Dec 20, 2012 0.9208 0.9241 0.8980 0.9143 104,118 +0.01(+1.45%)
Dec 19, 2012 0.9339 0.9404 0.8784 0.9012 84,246 -0.01(-1.08%)
Dec 18, 2012 0.8555 0.9469 0.8522 0.9110 1,348,420 +0.03(+3.72%)
Dec 17, 2012 0.8816 0.8816 0.8522 0.8784 189,696 +0.01(+0.75%)
Dec 14, 2012 0.8620 0.8882 0.8457 0.8718 148,592 -0.01(-1.11%)
Dec 13, 2012 0.8327 0.8947 0.8327 0.8816 211,045 +0.04(+5.06%)
Dec 12, 2012 0.8098 0.8425 0.8098 0.8392 92,888 +0.02(+1.98%)
Dec 11, 2012 0.8000 0.8327 0.7837 0.8229 135,999 +0.01(+1.20%)
Dec 10, 2012 0.7771 0.8131 0.7739 0.8131 92,202 +0.04(+4.62%)
Dec 07, 2012 0.8033 0.8131 0.7608 0.7771 115,587 -0.01(-0.83%)
Dec 06, 2012 0.7543 0.8196 0.7445 0.7837 117,749 +0.01(+0.84%)
Dec 05, 2012 0.8000 0.8000 0.7673 0.7771 139,416 -0.01(-1.24%)
Dec 04, 2012 0.7796 0.7967 0.7445 0.7869 18,803 -0.01(-1.23%)
Nov 30, 2012 0.8098 0.8098 0.7837 0.7967 38,149 +0.01(+0.83%)
Nov 29, 2012 0.7673 0.8000 0.7673 0.7902 45,594 +0.01(+0.83%)
Nov 28, 2012 0.7608 0.8000 0.7412 0.7837 136,574 +0.02(+3.00%)
Nov 27, 2012 0.7380 0.7706 0.7380 0.7608 20,782 -0.00(-0.43%)
Nov 26, 2012 0.7641 0.7902 0.7184 0.7641 28,116 -0.00(-0.43%)
Nov 23, 2012 0.7837 0.7837 0.7510 0.7673 17,762 +0.01(+0.86%)
Nov 21, 2012 0.7837 0.7869 0.7510 0.7608 12,427 +0.01(+1.75%)
Nov 20, 2012 0.7282 0.7576 0.7053 0.7478 51,636 +0.00(+0.44%)
Nov 19, 2012 0.7347 0.7967 0.7086 0.7445 183,516 +0.00(+0.00%)
Nov 16, 2012 0.7673 0.7869 0.6988 0.7445 175,774 -0.03(-3.80%)
Nov 15, 2012 0.7869 0.8000 0.7673 0.7739 64,385 +0.01(+0.85%)
Nov 14, 2012 0.7967 0.7967 0.7673 0.7673 56,313 +0.00(+0.00%)
Nov 13, 2012 0.7673 0.8000 0.7673 0.7673 48,568 +0.00(+0.43%)
Nov 12, 2012 0.8000 0.8359 0.7510 0.7641 80,218 -0.04(-4.88%)
Nov 09, 2012 0.8033 0.8490 0.7771 0.8033 147,033 +0.01(+1.65%)
Nov 08, 2012 0.9110 1.002 0.7837 0.7902 1,057,033 -0.23(-22.19%)
Nov 07, 2012 1.016 1.042 0.9959 1.016 90,658 -0.03(-2.81%)
Nov 06, 2012 1.055 1.068 1.012 1.045 238,978 +0.00(+0.31%)
Nov 05, 2012 1.058 1.058 0.9861 1.042 79,048 +0.01(+1.27%)
Nov 02, 2012 1.022 1.061 1.006 1.029 84,889 +0.06(+5.70%)
Nov 01, 2012 1.012 1.045 0.9731 0.9731 41,518 -0.03(-2.61%)
Oct 31, 2012 0.9796 1.016 0.9502 0.9992 124,263 -0.02(-1.61%)
Oct 26, 2012 0.9437 1.016 1.016 1.016 123,112 +0.00(+0.32%)
Oct 25, 2012 1.022 1.022 0.9959 1.012 31,163 -0.02(-1.90%)
Oct 24, 2012 1.029 1.032 1.029 1.032 918 +0.02(+1.61%)
Oct 22, 2012 0.9959 1.016 1.016 1.016 104,124 +0.01(+0.65%)
Oct 19, 2012 1.055 1.061 0.9861 1.009 56,202 -0.05(-4.92%)
Oct 18, 2012 1.038 1.061 1.032 1.061 38,057 +0.00(+0.31%)
Oct 17, 2012 1.035 1.061 1.016 1.058 271,633 +0.04(+3.51%)
Oct 16, 2012 0.9829 1.035 0.9796 1.022 855,261 +0.04(+3.99%)
Oct 15, 2012 0.9567 1.006 0.9567 0.9829 624,582 +0.02(+2.38%)
Oct 12, 2012 0.9469 0.9796 0.9306 0.9600 389,410 +0.01(+1.38%)
Oct 11, 2012 0.9274 0.9600 0.9143 0.9469 252,903 +0.05(+5.07%)
Oct 10, 2012 0.8980 0.9306 0.8980 0.9012 51,204 +0.00(+0.36%)
Oct 09, 2012 0.8653 0.9110 0.8588 0.8980 79,085 +0.04(+4.56%)
Oct 08, 2012 0.8751 0.9045 0.8131 0.8588 124,092 +0.01(+0.77%)
Oct 05, 2012 0.9012 0.9404 0.8359 0.8522 69,487 -0.05(-5.09%)
Oct 04, 2012 0.9861 0.9861 0.8784 0.8980 69,564 -0.06(-5.82%)
Oct 03, 2012 0.9763 0.9763 0.9274 0.9535 9,095 +0.00(+0.34%)
Oct 02, 2012 0.9894 0.9894 0.9179 0.9502 29,320 -0.01(-0.68%)
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.