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 (%)
May 31, 2022 4.163 4.245 4.147 4.222 465,094 +0.08(+2.05%)
May 27, 2022 4.095 4.229 4.056 4.137 251,589 +0.04(+0.96%)
May 26, 2022 4.072 4.131 3.993 4.098 214,331 +0.04(+0.97%)
May 25, 2022 4.036 4.098 3.990 4.059 169,570 +0.06(+1.47%)
May 24, 2022 4.069 4.069 3.971 4.000 281,644 -0.08(-1.84%)
May 23, 2022 4.023 4.104 4.016 4.075 198,911 -0.01(-0.16%)
May 20, 2022 4.046 4.046 4.010 4.082 252,774 -0.00(-0.08%)
May 19, 2022 4.056 4.118 3.949 4.085 310,270 -0.03(-0.71%)
May 18, 2022 4.150 4.194 4.016 4.114 231,028 -0.05(-1.18%)
May 17, 2022 4.150 4.307 4.091 4.163 510,115 +0.05(+1.19%)
May 16, 2022 4.118 4.150 4.029 4.114 357,622 +0.01(+0.32%)
May 13, 2022 4.059 4.118 4.003 4.101 523,875 +0.07(+1.78%)
May 12, 2022 3.879 4.033 3.840 4.029 488,317 +0.13(+3.26%)
May 11, 2022 3.886 3.958 3.556 3.902 385,481 -0.00(-0.08%)
May 10, 2022 4.007 4.163 3.644 3.905 482,400 -0.08(-2.13%)
May 09, 2022 4.072 4.075 3.956 3.990 369,872 -0.09(-2.16%)
May 06, 2022 4.121 4.173 3.997 4.078 293,034 -0.07(-1.58%)
May 05, 2022 4.150 4.150 4.007 4.144 275,783 +0.01(+0.16%)
May 04, 2022 4.033 4.310 3.974 4.137 614,102 +0.11(+2.67%)
May 03, 2022 3.902 4.036 3.670 4.029 702,155 +0.15(+3.78%)
May 02, 2022 3.726 3.882 3.638 3.882 717,673 +0.18(+4.76%)
Apr 29, 2022 3.660 3.722 3.647 3.706 90,416 +0.01(+0.35%)
Apr 28, 2022 3.673 3.696 3.628 3.693 296,513 +0.04(+1.07%)
Apr 27, 2022 3.657 3.716 3.638 3.654 220,340 +0.03(+0.72%)
Apr 26, 2022 3.670 3.722 3.620 3.628 302,371 -0.06(-1.68%)
Apr 25, 2022 3.654 3.693 3.611 3.690 246,570 +0.04(+0.98%)
Apr 22, 2022 3.644 3.690 3.608 3.654 131,809 +0.00(+0.00%)
Apr 21, 2022 3.687 3.706 3.579 3.654 327,643 -0.02(-0.44%)
Apr 20, 2022 3.713 3.729 3.657 3.670 139,661 -0.04(-1.06%)
Apr 19, 2022 3.673 3.771 3.657 3.709 119,623 +0.03(+0.89%)
Apr 18, 2022 3.713 3.726 3.677 3.677 111,967 -0.04(-0.97%)
Apr 14, 2022 3.696 3.722 3.660 3.713 121,911 +0.02(+0.44%)
Apr 13, 2022 3.696 3.732 3.682 3.696 95,595 -0.01(-0.26%)
Apr 12, 2022 3.696 3.732 3.680 3.706 149,614 +0.00(+0.00%)
Apr 11, 2022 3.736 3.736 3.683 3.706 163,255 -0.05(-1.30%)
Apr 08, 2022 3.726 3.833 3.673 3.755 133,619 +0.07(+1.77%)
Apr 07, 2022 3.768 3.807 3.687 3.690 448,559 -0.10(-2.67%)
Apr 06, 2022 3.690 3.791 3.690 3.791 162,517 +0.09(+2.56%)
Apr 05, 2022 3.706 3.736 3.690 3.696 174,662 -0.01(-0.26%)
Apr 04, 2022 3.729 3.729 3.687 3.706 154,998 +0.00(+0.00%)
Apr 01, 2022 3.729 3.778 3.706 3.706 116,846 -0.03(-0.70%)
Mar 31, 2022 3.755 3.768 3.690 3.732 809,036 -0.04(-1.04%)
Mar 30, 2022 3.765 3.807 3.745 3.771 217,605 -0.01(-0.35%)
Mar 29, 2022 3.729 3.788 3.719 3.784 293,603 +0.06(+1.49%)
Mar 28, 2022 3.713 3.737 3.701 3.729 157,672 +0.03(+0.71%)
Mar 25, 2022 3.683 3.718 3.673 3.703 296,347 -0.01(-0.26%)
Mar 24, 2022 3.726 3.758 3.706 3.713 236,565 -0.03(-0.79%)
Mar 23, 2022 3.742 3.752 3.706 3.742 302,142 +0.01(+0.17%)
Mar 22, 2022 3.935 3.935 3.719 3.736 202,032 -0.12(-3.05%)
Mar 21, 2022 3.931 3.931 3.853 3.853 124,882 -0.05(-1.34%)
Mar 18, 2022 3.869 3.958 3.771 3.905 394,877 +0.06(+1.53%)
Mar 17, 2022 3.791 3.869 3.752 3.847 192,146 +0.01(+0.26%)
Mar 16, 2022 3.771 3.912 3.765 3.837 250,704 +0.06(+1.64%)
Mar 15, 2022 3.752 3.843 3.376 3.775 427,845 +0.00(+0.00%)
Mar 14, 2022 3.768 3.990 3.768 3.775 322,354 -0.01(-0.17%)
Mar 11, 2022 3.690 3.837 3.664 3.781 259,150 +0.14(+3.76%)
Mar 10, 2022 3.608 3.651 3.556 3.644 187,415 +0.00(+0.09%)
Mar 09, 2022 3.673 3.690 3.621 3.641 53,964 +0.02(+0.45%)
Mar 08, 2022 3.657 3.680 3.566 3.624 168,479 -0.04(-0.98%)
Mar 07, 2022 3.683 3.696 3.657 3.660 99,439 -0.03(-0.71%)
Mar 04, 2022 3.654 3.709 3.500 3.687 647,450 +0.04(+0.98%)
Mar 03, 2022 3.719 3.719 3.641 3.651 289,797 -0.05(-1.32%)
Mar 02, 2022 3.719 3.752 3.700 3.700 102,277 -0.01(-0.35%)
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.