Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PC Connection Inc (NQ: CNXN )

66.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 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 (%)
Oct 31, 2002 4.455 4.875 4.424 4.711 3,557,838 +0.31(+7.01%)
Oct 30, 2002 4.386 4.614 4.338 4.403 21,167 +0.17(+4.01%)
Oct 29, 2002 5.532 5.605 4.224 4.233 76,370 -1.24(-22.69%)
Oct 28, 2002 5.198 5.605 5.174 5.475 69,433 +0.20(+3.85%)
Oct 25, 2002 4.963 5.296 4.817 5.272 72,634 +0.19(+3.84%)
Oct 24, 2002 4.849 5.150 4.557 5.077 91,715 +0.38(+8.13%)
Oct 23, 2002 4.459 4.833 4.403 4.695 21,420 +0.37(+8.44%)
Oct 22, 2002 4.419 4.443 4.191 4.330 19,820 +0.02(+0.57%)
Oct 21, 2002 4.996 4.996 4.183 4.305 154,008 -0.71(-14.10%)
Oct 18, 2002 4.508 5.069 4.508 5.012 27,330 +0.25(+5.29%)
Oct 17, 2002 4.256 4.833 4.240 4.760 72,141 +0.56(+13.35%)
Oct 16, 2002 4.228 4.228 3.761 4.200 71,033 +0.02(+0.39%)
Oct 15, 2002 4.135 4.225 4.070 4.183 16,988 +0.05(+1.18%)
Oct 14, 2002 4.061 4.159 4.061 4.135 20,436 +0.00(+0.00%)
Oct 11, 2002 3.907 4.151 3.899 4.135 22,405 +0.24(+6.26%)
Oct 10, 2002 3.769 3.907 3.769 3.891 13,172 +0.03(+0.84%)
Oct 09, 2002 3.955 3.998 3.696 3.858 31,023 -0.02(-0.63%)
Oct 08, 2002 3.802 4.248 3.802 3.883 42,841 +0.08(+2.14%)
Oct 07, 2002 3.858 4.061 3.737 3.802 57,676 -0.14(-3.51%)
Oct 04, 2002 4.045 4.094 3.696 3.940 380,159 +0.86(+27.97%)
Oct 03, 2002 3.200 3.200 3.022 3.079 18,835 -0.05(-1.56%)
Oct 02, 2002 3.387 3.387 3.127 3.127 16,988 -0.22(-6.55%)
Oct 01, 2002 3.298 3.412 3.176 3.347 30,161 +0.05(+1.48%)
Sep 30, 2002 3.420 3.428 3.192 3.298 38,163 -0.08(-2.40%)
Sep 27, 2002 3.680 3.703 3.330 3.379 51,459 -0.35(-9.37%)
Sep 26, 2002 3.737 3.818 3.680 3.728 16,865 +0.02(+0.44%)
Sep 25, 2002 3.979 4.045 3.623 3.712 15,757 -0.17(-4.39%)
Sep 24, 2002 4.305 4.305 3.842 3.883 32,008 -0.44(-10.15%)
Sep 23, 2002 4.370 4.371 4.305 4.321 11,941 -0.10(-2.21%)
Sep 20, 2002 4.760 5.004 4.419 4.419 48,812 -0.08(-1.81%)
Sep 19, 2002 4.378 4.500 4.378 4.500 11,572 +0.09(+2.03%)
Sep 18, 2002 4.378 4.427 4.370 4.411 7,509 +0.04(+0.93%)
Sep 17, 2002 4.630 4.630 4.362 4.370 10,956 -0.21(-4.56%)
Sep 16, 2002 4.663 4.702 4.459 4.579 9,110 -0.22(-4.60%)
Sep 13, 2002 4.436 4.800 4.427 4.800 16,988 +0.28(+6.30%)
Sep 12, 2002 4.508 4.589 4.362 4.516 15,757 -0.04(-0.91%)
Sep 11, 2002 4.459 4.663 4.411 4.557 39,025 -0.03(-0.71%)
Sep 10, 2002 4.557 4.598 4.468 4.589 29,299 +0.12(+2.71%)
Sep 09, 2002 4.459 4.654 4.459 4.468 12,456 -0.11(-2.46%)
Sep 06, 2002 4.508 4.581 4.411 4.581 6,267 +0.21(+4.81%)
Sep 05, 2002 4.736 4.751 4.362 4.371 6,278 -0.33(-7.06%)
Sep 04, 2002 4.695 4.703 4.468 4.703 15,634 +0.05(+1.05%)
Sep 03, 2002 4.752 4.833 4.654 4.654 9,233 -0.18(-3.70%)
Aug 30, 2002 4.801 4.833 4.760 4.833 6,996 +0.07(+1.54%)
Aug 29, 2002 4.776 4.776 4.622 4.760 7,263 +0.05(+1.03%)
Aug 28, 2002 4.744 4.793 4.549 4.711 13,295 -0.12(-2.52%)
Aug 27, 2002 5.036 5.093 4.654 4.833 50,720 -0.10(-1.98%)
Aug 26, 2002 5.004 5.093 4.914 4.931 31,413 +0.03(+0.66%)
Aug 23, 2002 4.971 5.020 4.841 4.898 43,580 -0.14(-2.74%)
Aug 22, 2002 4.549 5.052 4.549 5.036 59,092 +0.57(+12.73%)
Aug 21, 2002 4.354 4.581 4.354 4.468 20,608 +0.11(+2.61%)
Aug 20, 2002 4.237 4.468 4.216 4.354 28,807 +0.50(+12.84%)
Aug 16, 2002 3.542 3.858 3.514 3.858 92,823 +0.39(+11.24%)
Aug 15, 2002 3.672 3.672 3.444 3.468 3,077 -0.20(-5.53%)
Aug 14, 2002 3.501 3.672 3.477 3.672 8,617 +0.11(+3.20%)
Aug 13, 2002 3.810 3.810 3.546 3.558 11,325 -0.10(-2.69%)
Aug 12, 2002 3.525 3.753 3.452 3.656 9,602 +0.39(+11.97%)
Aug 07, 2002 3.582 3.639 3.265 3.265 8,617 -0.41(-11.06%)
Aug 06, 2002 3.468 3.680 3.468 3.672 16,865 +0.20(+5.85%)
Aug 05, 2002 3.477 3.533 3.452 3.468 11,325 -0.02(-0.70%)
Aug 02, 2002 3.477 3.663 3.468 3.493 63,277 +0.01(+0.23%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.