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 )

63.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 29, 2002 5.718 5.799 5.604 5.677 21,178 -0.03(-0.57%)
Nov 27, 2002 5.742 5.750 5.645 5.710 55,038 -0.01(-0.13%)
Nov 26, 2002 5.799 5.888 5.555 5.717 118,079 -0.08(-1.40%)
Nov 25, 2002 5.604 5.848 5.547 5.798 81,633 +0.28(+5.00%)
Nov 22, 2002 5.230 5.523 5.230 5.522 54,915 +0.31(+5.90%)
Nov 21, 2002 5.011 5.214 4.914 5.214 48,635 +0.20(+4.05%)
Nov 20, 2002 4.809 5.035 4.792 5.011 63,780 +0.15(+3.18%)
Nov 19, 2002 4.548 5.035 4.419 4.857 32,259 +0.32(+7.17%)
Nov 18, 2002 4.759 4.767 4.508 4.532 14,775 -0.27(-5.57%)
Nov 15, 2002 4.548 4.840 4.540 4.799 21,424 -0.07(-1.35%)
Nov 14, 2002 4.508 4.914 4.386 4.865 58,732 +0.37(+8.12%)
Nov 13, 2002 4.767 4.767 4.337 4.499 17,361 -0.29(-6.10%)
Nov 12, 2002 4.629 4.914 4.321 4.792 60,332 +0.14(+2.95%)
Nov 11, 2002 5.035 5.108 4.637 4.654 18,222 -0.42(-8.30%)
Nov 08, 2002 5.076 5.117 4.954 5.076 70,059 +0.00(+0.00%)
Nov 07, 2002 5.198 5.336 5.060 5.076 36,815 -0.25(-4.73%)
Nov 06, 2002 5.076 5.328 4.889 5.328 112,169 +0.25(+4.96%)
Nov 05, 2002 4.759 5.263 4.759 5.076 67,720 +0.32(+6.66%)
Nov 04, 2002 4.773 4.873 4.719 4.759 15,514 +0.19(+4.09%)
Nov 01, 2002 4.784 4.808 4.491 4.572 12,559 -0.14(-2.93%)
Oct 31, 2002 4.455 4.874 4.423 4.711 3,558,401 +0.31(+7.01%)
Oct 30, 2002 4.386 4.613 4.337 4.402 21,170 +0.17(+4.01%)
Oct 29, 2002 5.531 5.604 4.223 4.232 76,382 -1.24(-22.69%)
Oct 28, 2002 5.197 5.604 5.173 5.474 69,444 +0.20(+3.85%)
Oct 25, 2002 4.962 5.295 4.816 5.271 72,645 +0.19(+3.84%)
Oct 24, 2002 4.849 5.149 4.556 5.076 91,730 +0.38(+8.13%)
Oct 23, 2002 4.459 4.832 4.402 4.694 21,424 +0.37(+8.44%)
Oct 22, 2002 4.418 4.443 4.191 4.329 19,823 +0.02(+0.57%)
Oct 21, 2002 4.995 4.995 4.183 4.304 154,033 -0.71(-14.10%)
Oct 18, 2002 4.508 5.068 4.508 5.011 27,334 +0.25(+5.29%)
Oct 17, 2002 4.256 4.832 4.239 4.759 72,153 +0.56(+13.35%)
Oct 16, 2002 4.227 4.227 3.760 4.199 71,044 +0.02(+0.39%)
Oct 15, 2002 4.134 4.224 4.069 4.183 16,991 +0.05(+1.18%)
Oct 14, 2002 4.061 4.158 4.061 4.134 20,439 +0.00(+0.00%)
Oct 11, 2002 3.906 4.150 3.898 4.134 22,409 +0.24(+6.26%)
Oct 10, 2002 3.768 3.906 3.768 3.890 13,174 +0.03(+0.84%)
Oct 09, 2002 3.954 3.997 3.695 3.858 31,028 -0.02(-0.63%)
Oct 08, 2002 3.801 4.248 3.801 3.882 42,848 +0.08(+2.14%)
Oct 07, 2002 3.858 4.061 3.736 3.801 57,685 -0.14(-3.51%)
Oct 04, 2002 4.045 4.093 3.695 3.939 380,219 +0.86(+27.97%)
Oct 03, 2002 3.200 3.200 3.021 3.078 18,838 -0.05(-1.56%)
Oct 02, 2002 3.387 3.387 3.127 3.127 16,991 -0.22(-6.55%)
Oct 01, 2002 3.297 3.411 3.176 3.346 30,166 +0.05(+1.48%)
Sep 30, 2002 3.419 3.427 3.192 3.297 38,169 -0.08(-2.40%)
Sep 27, 2002 3.679 3.703 3.330 3.379 51,467 -0.35(-9.37%)
Sep 26, 2002 3.736 3.817 3.679 3.728 16,868 +0.02(+0.44%)
Sep 25, 2002 3.979 4.045 3.622 3.712 15,760 -0.17(-4.39%)
Sep 24, 2002 4.304 4.304 3.842 3.882 32,013 -0.44(-10.15%)
Sep 23, 2002 4.369 4.370 4.304 4.321 11,943 -0.10(-2.21%)
Sep 20, 2002 4.759 5.003 4.418 4.418 48,820 -0.08(-1.81%)
Sep 19, 2002 4.378 4.499 4.378 4.499 11,574 +0.09(+2.03%)
Sep 18, 2002 4.378 4.426 4.369 4.410 7,510 +0.04(+0.93%)
Sep 17, 2002 4.629 4.629 4.361 4.369 10,958 -0.21(-4.56%)
Sep 16, 2002 4.662 4.702 4.459 4.578 9,111 -0.22(-4.60%)
Sep 13, 2002 4.435 4.799 4.426 4.799 16,991 +0.28(+6.30%)
Sep 12, 2002 4.508 4.589 4.361 4.515 15,760 -0.04(-0.91%)
Sep 11, 2002 4.459 4.662 4.410 4.556 39,031 -0.03(-0.71%)
Sep 10, 2002 4.556 4.597 4.467 4.589 29,304 +0.12(+2.71%)
Sep 09, 2002 4.459 4.654 4.459 4.468 12,458 -0.11(-2.46%)
Sep 06, 2002 4.508 4.581 4.410 4.581 6,268 +0.21(+4.81%)
Sep 05, 2002 4.735 4.750 4.361 4.370 6,279 -0.33(-7.06%)
Sep 04, 2002 4.694 4.702 4.467 4.702 15,637 +0.05(+1.05%)
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.