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 31, 2008 3.639 4.224 3.615 4.159 55,176 +0.54(+15.06%)
Dec 30, 2008 3.485 3.655 3.257 3.615 27,456 +0.24(+6.97%)
Dec 29, 2008 3.550 3.582 3.379 3.379 23,530 -0.20(-5.67%)
Dec 26, 2008 3.607 3.655 3.371 3.582 32,975 +0.01(+0.23%)
Dec 24, 2008 3.623 3.655 3.477 3.574 11,923 -0.03(-0.90%)
Dec 23, 2008 3.956 3.956 3.525 3.607 36,671 -0.26(-6.72%)
Dec 22, 2008 4.289 4.313 3.696 3.866 45,638 -0.40(-9.33%)
Dec 19, 2008 4.248 4.451 4.143 4.265 94,941 +0.20(+5.00%)
Dec 18, 2008 4.443 4.443 4.037 4.061 26,350 -0.28(-6.37%)
Dec 17, 2008 4.061 4.346 4.029 4.338 33,207 +0.22(+5.33%)
Dec 16, 2008 3.940 4.126 3.395 4.118 39,767 +0.25(+6.51%)
Dec 15, 2008 4.061 4.061 3.704 3.866 26,753 -0.18(-4.42%)
Dec 12, 2008 3.468 4.045 3.468 4.045 23,859 +0.48(+13.44%)
Dec 11, 2008 4.248 4.248 3.525 3.566 27,500 -0.75(-17.33%)
Dec 10, 2008 3.533 4.386 3.533 4.313 46,260 +0.83(+23.78%)
Dec 09, 2008 4.581 4.581 3.477 3.485 69,065 -1.16(-25.00%)
Dec 08, 2008 4.265 4.695 3.980 4.646 90,731 +0.37(+8.75%)
Dec 05, 2008 3.704 4.273 3.704 4.273 22,599 +0.50(+13.12%)
Dec 04, 2008 3.802 3.980 3.753 3.777 25,435 -0.24(-6.06%)
Dec 03, 2008 3.737 4.061 3.558 4.021 23,811 +0.35(+9.51%)
Dec 02, 2008 3.355 3.680 3.184 3.672 52,446 +0.37(+11.33%)
Dec 01, 2008 4.029 4.029 3.257 3.298 83,930 -0.83(-20.08%)
Nov 28, 2008 4.021 4.183 3.866 4.126 5,951 +0.15(+3.89%)
Nov 26, 2008 3.477 4.013 3.265 3.972 55,920 +0.39(+10.88%)
Nov 25, 2008 3.452 3.745 3.324 3.582 25,426 +0.18(+5.25%)
Nov 24, 2008 2.778 3.412 2.737 3.404 48,453 +0.65(+23.60%)
Nov 21, 2008 2.648 2.876 2.518 2.754 87,996 +0.17(+6.60%)
Nov 20, 2008 2.876 2.916 2.518 2.583 87,935 -0.32(-10.92%)
Nov 19, 2008 3.274 3.444 2.876 2.900 78,140 -0.37(-11.41%)
Nov 18, 2008 3.282 3.517 3.144 3.274 48,725 +0.01(+0.25%)
Nov 17, 2008 3.282 3.753 3.265 3.265 42,552 -0.04(-1.23%)
Nov 14, 2008 3.639 3.915 3.298 3.306 25,691 -0.39(-10.55%)
Nov 13, 2008 3.233 3.696 3.062 3.696 88,400 +0.41(+12.35%)
Nov 12, 2008 3.420 3.501 3.274 3.290 44,828 -0.15(-4.48%)
Nov 11, 2008 3.631 3.712 3.408 3.444 63,045 -0.21(-5.78%)
Nov 10, 2008 4.135 4.281 3.590 3.655 109,529 -0.38(-9.46%)
Nov 07, 2008 4.110 4.110 4.005 4.037 43,522 -0.03(-0.80%)
Nov 06, 2008 4.353 4.353 4.070 4.070 115,715 -0.10(-2.34%)
Nov 05, 2008 4.200 4.435 4.157 4.167 41,588 -0.09(-2.10%)
Nov 04, 2008 4.378 4.508 4.208 4.256 106,772 +0.00(+0.00%)
Nov 03, 2008 4.971 5.337 4.248 4.256 89,929 -0.65(-13.25%)
Oct 31, 2008 4.443 5.004 4.265 4.906 39,733 +0.44(+9.82%)
Oct 30, 2008 3.737 4.476 3.720 4.468 114,051 +0.29(+7.00%)
Oct 29, 2008 4.126 4.289 3.907 4.175 39,275 +0.05(+1.18%)
Oct 28, 2008 3.883 4.208 3.712 4.126 77,986 +0.45(+12.14%)
Oct 27, 2008 3.923 4.078 3.680 3.680 29,372 -0.30(-7.55%)
Oct 24, 2008 3.866 4.102 3.866 3.980 63,969 -0.06(-1.61%)
Oct 23, 2008 4.078 4.094 3.907 4.045 69,190 -0.01(-0.20%)
Oct 22, 2008 4.078 4.135 4.013 4.053 63,185 -0.17(-4.04%)
Oct 21, 2008 4.175 4.419 4.159 4.224 72,717 +0.01(+0.19%)
Oct 20, 2008 4.183 4.443 3.972 4.216 185,348 +0.01(+0.19%)
Oct 17, 2008 4.411 4.500 4.151 4.208 266,354 -0.30(-6.67%)
Oct 16, 2008 4.321 4.565 4.200 4.508 96,493 +0.30(+7.14%)
Oct 15, 2008 4.671 4.849 4.191 4.208 55,725 -0.54(-11.30%)
Oct 14, 2008 5.394 5.394 4.703 4.744 101,334 -0.47(-9.03%)
Oct 13, 2008 5.052 5.215 4.663 5.215 94,814 +0.41(+8.63%)
Oct 10, 2008 4.663 4.801 3.972 4.801 199,362 +0.16(+3.50%)
Oct 09, 2008 4.370 4.866 4.370 4.638 164,748 +0.29(+6.73%)
Oct 08, 2008 4.200 4.695 4.118 4.346 145,697 +0.03(+0.75%)
Oct 07, 2008 4.752 4.833 4.305 4.313 134,129 -0.39(-8.29%)
Oct 06, 2008 4.736 4.752 4.533 4.703 109,412 -0.14(-2.85%)
Oct 03, 2008 4.890 4.979 4.760 4.841 115,463 +0.01(+0.17%)
Oct 02, 2008 5.239 5.239 4.776 4.833 167,420 -0.37(-7.18%)
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.