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 )

67.64 +1.69 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2005 5.198 5.295 5.133 5.165 60,805 -0.02(-0.31%)
Nov 29, 2005 5.441 5.441 5.182 5.182 24,433 -0.06(-1.24%)
Nov 28, 2005 5.279 5.287 5.238 5.247 24,240 -0.03(-0.62%)
Nov 25, 2005 5.263 5.279 5.255 5.279 7,427 +0.06(+1.25%)
Nov 23, 2005 5.198 5.230 5.157 5.214 12,097 +0.17(+3.38%)
Nov 22, 2005 5.125 5.198 5.035 5.044 12,705 +0.02(+0.49%)
Nov 21, 2005 5.019 5.117 5.011 5.019 38,582 -0.11(-2.06%)
Nov 18, 2005 5.190 5.222 5.068 5.125 21,972 +0.01(+0.16%)
Nov 17, 2005 4.979 5.433 4.970 5.117 86,724 +0.25(+5.18%)
Nov 16, 2005 4.930 4.954 4.832 4.865 90,944 -0.05(-0.99%)
Nov 15, 2005 4.970 5.011 4.914 4.914 11,028 +0.04(+0.83%)
Nov 14, 2005 5.027 5.084 4.873 4.873 24,800 -0.22(-4.31%)
Nov 11, 2005 5.035 5.190 4.954 5.092 22,096 +0.06(+1.13%)
Nov 10, 2005 4.881 5.060 4.881 5.035 18,469 +0.02(+0.49%)
Nov 09, 2005 4.849 5.035 4.727 5.011 18,392 +0.11(+2.32%)
Nov 08, 2005 4.889 4.954 4.767 4.897 45,050 -0.06(-1.15%)
Nov 07, 2005 4.938 5.044 4.840 4.954 23,964 -0.11(-2.24%)
Nov 04, 2005 4.832 5.076 4.832 5.068 15,267 +0.15(+3.14%)
Nov 03, 2005 4.987 5.060 4.832 4.914 156,920 +0.06(+1.17%)
Nov 02, 2005 4.849 4.889 4.832 4.857 32,084 +0.06(+1.36%)
Nov 01, 2005 4.970 5.003 4.759 4.792 37,529 +0.09(+1.90%)
Oct 31, 2005 4.467 4.881 4.467 4.702 139,899 +0.48(+11.35%)
Oct 28, 2005 4.304 4.304 4.199 4.223 223,265 +0.00(+0.00%)
Oct 27, 2005 4.199 4.321 4.199 4.223 170,489 +0.01(+0.19%)
Oct 26, 2005 4.264 4.264 4.207 4.215 19,164 +0.01(+0.19%)
Oct 25, 2005 4.215 4.264 4.207 4.207 6,051 -0.02(-0.38%)
Oct 24, 2005 4.166 4.321 4.166 4.223 162,447 +0.03(+0.78%)
Oct 21, 2005 4.166 4.345 4.166 4.191 13,368 +0.00(+0.00%)
Oct 20, 2005 4.467 4.467 4.142 4.191 30,151 -0.02(-0.58%)
Oct 19, 2005 4.288 4.337 4.215 4.215 26,790 +0.02(+0.58%)
Oct 18, 2005 4.296 4.467 4.191 4.191 24,188 -0.01(-0.19%)
Oct 17, 2005 4.272 4.313 4.183 4.199 5,576 -0.02(-0.58%)
Oct 14, 2005 4.272 4.272 4.191 4.223 8,636 -0.07(-1.70%)
Oct 13, 2005 4.183 4.369 4.183 4.296 55,985 +0.03(+0.76%)
Oct 12, 2005 4.272 4.321 4.231 4.264 27,918 +0.00(+0.00%)
Oct 11, 2005 4.417 4.417 4.264 4.264 7,709 +0.00(+0.00%)
Oct 10, 2005 4.272 4.361 4.264 4.264 14,087 +0.02(+0.38%)
Oct 07, 2005 4.239 4.313 4.183 4.248 31,865 -0.06(-1.32%)
Oct 06, 2005 4.304 4.394 4.304 4.304 28,491 +0.01(+0.19%)
Oct 05, 2005 4.321 4.353 4.296 4.296 5,830 -0.05(-1.12%)
Oct 04, 2005 4.313 4.402 4.313 4.345 4,861 -0.06(-1.29%)
Oct 03, 2005 4.345 4.410 4.345 4.402 7,949 -0.02(-0.37%)
Sep 30, 2005 4.191 4.426 4.191 4.418 7,555 +0.11(+2.45%)
Sep 29, 2005 4.248 4.459 4.248 4.313 18,262 +0.01(+0.19%)
Sep 28, 2005 4.264 4.378 4.264 4.304 11,325 -0.03(-0.75%)
Sep 27, 2005 4.248 4.410 4.248 4.337 20,662 -0.02(-0.56%)
Sep 26, 2005 4.475 4.524 4.150 4.361 59,826 -0.24(-5.12%)
Sep 23, 2005 4.597 4.678 4.451 4.597 9,603 +0.05(+1.07%)
Sep 22, 2005 4.548 4.605 4.451 4.548 8,820 -0.08(-1.75%)
Sep 21, 2005 4.548 4.637 4.548 4.629 7,322 +0.05(+1.06%)
Sep 20, 2005 4.621 4.654 4.581 4.581 4,096 +0.01(+0.18%)
Sep 19, 2005 4.410 4.702 4.410 4.572 50,065 +0.17(+3.87%)
Sep 16, 2005 4.394 4.443 4.353 4.402 7,818 -0.03(-0.73%)
Sep 15, 2005 4.329 4.467 4.329 4.434 16,376 -0.02(-0.36%)
Sep 14, 2005 4.516 4.564 4.443 4.451 12,559 -0.14(-3.01%)
Sep 13, 2005 4.589 4.686 4.589 4.589 11,202 -0.06(-1.40%)
Sep 12, 2005 4.629 4.654 4.629 4.654 1,329 +0.10(+2.14%)
Sep 09, 2005 4.613 4.613 4.548 4.556 9,176 -0.06(-1.23%)
Sep 08, 2005 4.589 4.686 4.589 4.613 1,529 -0.06(-1.39%)
Sep 07, 2005 4.581 4.678 4.572 4.678 6,149 +0.02(+0.35%)
Sep 06, 2005 4.670 4.711 4.614 4.662 9,408 +0.15(+3.24%)
Sep 02, 2005 4.751 4.751 4.483 4.516 25,183 -0.05(-1.07%)
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.