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 (%)
Dec 30, 2005 4.459 4.508 4.288 4.369 34,733 -0.06(-1.28%)
Dec 29, 2005 4.516 4.548 4.207 4.426 55,406 -0.19(-4.05%)
Dec 28, 2005 4.727 4.792 4.613 4.613 25,118 -0.16(-3.40%)
Dec 27, 2005 4.735 4.840 4.735 4.776 7,880 -0.06(-1.34%)
Dec 23, 2005 4.849 4.889 4.840 4.840 12,620 +0.04(+0.85%)
Dec 22, 2005 4.832 5.019 4.759 4.800 15,686 +0.02(+0.51%)
Dec 21, 2005 4.954 4.954 4.727 4.776 21,322 -0.19(-3.92%)
Dec 20, 2005 4.954 5.019 4.954 4.970 8,557 -0.04(-0.81%)
Dec 19, 2005 5.027 5.035 4.946 5.011 7,098 -0.02(-0.32%)
Dec 16, 2005 5.157 5.198 5.027 5.027 12,067 -0.04(-0.80%)
Dec 15, 2005 4.995 5.092 4.995 5.068 13,205 +0.08(+1.63%)
Dec 14, 2005 4.962 4.987 4.962 4.987 2,314 -0.01(-0.16%)
Dec 13, 2005 5.019 5.060 4.979 4.995 6,023 +0.02(+0.49%)
Dec 12, 2005 4.792 5.060 4.792 4.970 11,689 +0.00(+0.00%)
Dec 09, 2005 4.922 5.092 4.922 4.970 11,164 -0.02(-0.49%)
Dec 08, 2005 5.109 5.133 4.995 4.995 20,470 -0.09(-1.76%)
Dec 07, 2005 5.157 5.295 5.084 5.084 10,622 -0.04(-0.79%)
Dec 06, 2005 5.084 5.263 5.035 5.125 66,414 -0.03(-0.63%)
Dec 05, 2005 5.271 5.279 4.881 5.157 115,377 -0.09(-1.70%)
Dec 02, 2005 5.222 5.279 5.198 5.247 84,313 +0.01(+0.16%)
Dec 01, 2005 5.271 5.328 5.117 5.238 123,325 +0.07(+1.42%)
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%)
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.