Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Sep 30, 2019 0.8000 0.8686 0.8000 0.8131 32,560 -0.06(-6.39%)
Sep 27, 2019 0.7967 0.8849 0.7967 0.8686 56,962 +0.03(+3.91%)
Sep 26, 2019 0.8163 0.8392 0.7869 0.8359 50,463 +0.02(+2.40%)
Sep 25, 2019 0.8000 0.8359 0.7902 0.8163 15,493 +0.03(+3.73%)
Sep 24, 2019 0.8261 0.8327 0.7869 0.7869 53,146 -0.04(-5.12%)
Sep 23, 2019 0.8261 0.8425 0.8196 0.8294 20,843 -0.01(-1.17%)
Sep 20, 2019 0.8229 0.8392 0.8163 0.8392 184,055 +0.02(+2.80%)
Sep 19, 2019 0.8294 0.8359 0.8163 0.8163 135,150 -0.00(-0.40%)
Sep 18, 2019 0.8392 0.9732 0.8163 0.8196 221,883 +0.00(+0.40%)
Sep 17, 2019 0.9469 0.9469 0.8163 0.8163 192,400 -0.14(-14.68%)
Sep 16, 2019 0.8490 0.9567 0.8021 0.9567 182,414 +0.11(+12.69%)
Sep 13, 2019 0.8033 0.8490 0.7804 0.8490 87,280 +0.06(+7.44%)
Sep 12, 2019 0.7902 0.8555 0.7902 0.7902 50,475 +0.01(+1.26%)
Sep 11, 2019 0.8653 0.8653 0.7804 0.7804 106,887 -0.09(-10.49%)
Sep 10, 2019 0.8457 0.8718 0.7673 0.8718 120,625 +0.09(+11.48%)
Sep 09, 2019 0.7739 0.8620 0.7673 0.7820 393,529 +0.02(+2.79%)
Sep 06, 2019 0.7151 0.7608 0.6939 0.7608 102,287 +0.04(+5.91%)
Sep 05, 2019 0.7347 0.7347 0.6988 0.7184 157,739 +0.03(+3.77%)
Sep 04, 2019 0.7053 0.7053 0.6678 0.6922 125,984 -0.01(-0.93%)
Sep 03, 2019 0.6955 0.7216 0.6808 0.6988 443,240 +0.00(+0.47%)
Aug 30, 2019 0.6955 0.7086 0.6890 0.6955 341,773 +0.00(+0.47%)
Aug 29, 2019 0.6955 0.7282 0.6890 0.6922 133,830 +0.02(+2.42%)
Aug 28, 2019 0.6727 0.7249 0.6661 0.6759 234,246 -0.00(-0.48%)
Aug 27, 2019 0.7282 0.7445 0.6629 0.6792 225,693 -0.03(-4.15%)
Aug 26, 2019 0.7184 0.8098 0.6661 0.7086 151,804 +0.01(+0.93%)
Aug 23, 2019 0.7771 0.7837 0.7020 0.7020 177,318 -0.05(-6.93%)
Aug 22, 2019 0.7771 0.7902 0.7543 0.7543 68,235 -0.00(-0.43%)
Aug 21, 2019 0.8098 0.8849 0.7412 0.7576 114,864 -0.02(-2.11%)
Aug 20, 2019 0.7739 0.7869 0.7282 0.7739 110,990 -0.03(-3.27%)
Aug 19, 2019 0.8653 0.9339 0.8000 0.8000 268,344 -0.07(-7.89%)
Aug 16, 2019 0.8490 0.8980 0.8327 0.8686 118,824 +0.04(+4.31%)
Aug 15, 2019 0.8620 0.8784 0.8163 0.8327 132,048 -0.03(-3.41%)
Aug 14, 2019 0.9274 1.012 0.8474 0.8620 133,518 -0.07(-7.37%)
Aug 13, 2019 0.9502 1.009 0.8947 0.9306 321,656 -0.04(-4.36%)
Aug 12, 2019 0.9894 1.042 0.9339 0.9731 273,449 -0.04(-3.56%)
Aug 09, 2019 1.091 1.111 1.006 1.009 301,655 -0.21(-16.94%)
Aug 08, 2019 1.169 1.247 1.149 1.215 122,916 -0.02(-1.59%)
Aug 07, 2019 1.202 1.322 1.154 1.234 73,643 +0.01(+0.80%)
Aug 06, 2019 1.261 1.261 1.198 1.224 92,499 +0.00(+0.27%)
Aug 05, 2019 1.211 1.241 1.145 1.221 42,801 -0.02(-1.32%)
Aug 02, 2019 1.221 1.306 1.208 1.238 90,037 -0.01(-1.04%)
Aug 01, 2019 1.192 1.260 1.192 1.251 234,589 +0.05(+4.08%)
Jul 31, 2019 1.280 1.300 1.162 1.202 191,227 +0.04(+3.08%)
Jul 30, 2019 1.113 1.215 1.110 1.166 263,025 +0.05(+4.69%)
Jul 29, 2019 1.113 1.169 1.073 1.113 101,395 +0.03(+2.71%)
Jul 26, 2019 1.127 1.169 1.084 1.084 248,367 -0.03(-2.35%)
Jul 25, 2019 1.195 1.211 1.110 1.110 192,799 -0.07(-5.56%)
Jul 24, 2019 1.215 1.254 1.162 1.176 246,165 -0.02(-1.37%)
Jul 23, 2019 1.241 1.316 1.182 1.192 323,028 -0.03(-2.14%)
Jul 22, 2019 1.234 1.290 1.192 1.218 252,263 -0.02(-1.32%)
Jul 19, 2019 1.306 1.375 1.234 1.234 399,042 +0.00(+0.27%)
Jul 18, 2019 1.257 1.365 1.215 1.231 254,884 -0.01(-0.79%)
Jul 17, 2019 1.326 1.345 1.241 1.241 111,183 -0.10(-7.32%)
Jul 16, 2019 1.420 1.420 1.339 1.339 113,097 -0.08(-5.53%)
Jul 15, 2019 1.437 1.471 1.370 1.417 166,559 +0.01(+0.46%)
Jul 12, 2019 1.440 1.460 1.411 1.411 94,630 -0.02(-1.37%)
Jul 11, 2019 1.358 1.437 1.358 1.430 192,563 +0.08(+5.54%)
Jul 10, 2019 1.316 1.368 1.275 1.355 141,398 +0.04(+3.23%)
Jul 09, 2019 1.283 1.332 1.283 1.313 40,957 +0.00(+0.25%)
Jul 08, 2019 1.371 1.371 1.300 1.309 32,434 -0.07(-4.75%)
Jul 05, 2019 1.322 1.381 1.270 1.375 63,393 +0.06(+4.21%)
Jul 03, 2019 1.267 1.342 1.267 1.319 32,156 +0.05(+3.59%)
Jul 02, 2019 1.329 1.384 1.260 1.273 152,061 -0.07(-5.11%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.