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 (%)
Feb 27, 2004 7.067 7.108 6.904 6.961 32,377 -0.11(-1.49%)
Feb 26, 2004 7.238 7.238 6.881 7.067 38,902 -0.17(-2.36%)
Feb 25, 2004 6.872 7.310 6.872 7.238 92,208 +0.20(+2.89%)
Feb 24, 2004 7.018 7.189 6.701 7.034 58,599 -0.11(-1.59%)
Feb 23, 2004 7.229 7.311 6.929 7.148 46,288 +0.03(+0.46%)
Feb 20, 2004 7.124 7.432 7.116 7.116 24,621 -0.03(-0.45%)
Feb 19, 2004 7.473 7.481 7.148 7.148 46,165 -0.30(-4.03%)
Feb 18, 2004 7.830 8.025 7.432 7.449 37,425 -0.25(-3.28%)
Feb 17, 2004 7.871 7.960 7.367 7.701 84,083 +0.42(+5.70%)
Feb 13, 2004 8.237 8.237 7.205 7.286 72,510 -0.64(-8.09%)
Feb 12, 2004 8.050 8.391 7.928 7.928 63,031 -0.53(-6.24%)
Feb 11, 2004 8.131 8.456 8.050 8.456 149,453 +0.25(+3.07%)
Feb 10, 2004 8.245 8.497 8.123 8.204 46,781 -0.08(-0.98%)
Feb 09, 2004 8.423 8.431 8.212 8.285 36,932 -0.04(-0.49%)
Feb 06, 2004 7.993 8.529 7.936 8.326 181,092 +0.29(+3.64%)
Feb 05, 2004 8.216 8.432 7.952 8.034 72,510 -0.18(-2.18%)
Feb 04, 2004 8.115 8.732 8.115 8.212 66,971 -0.27(-3.16%)
Feb 03, 2004 8.066 8.480 7.928 8.480 259,266 +0.35(+4.31%)
Feb 02, 2004 8.448 8.488 7.944 8.130 77,681 -0.14(-1.68%)
Jan 30, 2004 8.773 8.854 7.839 8.269 233,044 +0.84(+11.26%)
Jan 29, 2004 8.001 8.042 7.311 7.432 95,039 -0.69(-8.50%)
Jan 28, 2004 8.123 8.123 8.017 8.123 31,762 +0.01(+0.10%)
Jan 27, 2004 8.082 8.123 7.952 8.115 26,714 +0.00(+0.00%)
Jan 26, 2004 8.124 8.147 7.985 8.115 30,407 -0.08(-0.99%)
Jan 23, 2004 8.383 8.448 8.017 8.196 69,310 -0.41(-4.72%)
Jan 22, 2004 8.326 8.610 8.326 8.602 57,491 +0.18(+2.12%)
Jan 21, 2004 8.204 8.513 8.204 8.423 43,580 +0.22(+2.67%)
Jan 20, 2004 8.017 8.529 8.017 8.204 76,081 -0.07(-0.88%)
Jan 16, 2004 7.847 8.318 7.847 8.277 32,500 +0.24(+3.03%)
Jan 15, 2004 7.895 8.090 7.733 8.034 49,526 -0.05(-0.60%)
Jan 14, 2004 7.733 8.172 7.733 8.082 18,975 +0.09(+1.12%)
Jan 13, 2004 8.042 8.180 7.807 7.993 39,171 -0.14(-1.70%)
Jan 12, 2004 7.882 8.196 7.725 8.131 50,160 +0.33(+4.27%)
Jan 09, 2004 7.916 8.042 7.741 7.798 38,225 -0.08(-1.03%)
Jan 08, 2004 8.131 8.131 7.774 7.879 49,820 -0.16(-2.02%)
Jan 07, 2004 8.123 8.326 7.939 8.042 107,733 +0.00(+0.00%)
Jan 06, 2004 7.798 8.194 7.660 8.042 101,933 +0.32(+4.21%)
Jan 05, 2004 6.888 8.797 6.864 7.717 694,332 +0.90(+13.23%)
Jan 02, 2004 6.872 6.937 6.718 6.815 56,383 +0.13(+2.01%)
Dec 31, 2003 6.904 6.904 6.588 6.681 65,863 -0.12(-1.83%)
Dec 30, 2003 6.669 6.888 6.596 6.805 24,983 -0.09(-1.32%)
Dec 29, 2003 6.596 6.896 6.596 6.896 23,990 +0.18(+2.66%)
Dec 26, 2003 6.677 6.880 6.620 6.718 9,233 -0.09(-1.31%)
Dec 24, 2003 6.661 6.831 6.620 6.807 5,072 +0.07(+1.09%)
Dec 23, 2003 6.937 6.969 6.645 6.734 41,673 -0.11(-1.66%)
Dec 22, 2003 7.043 7.132 6.831 6.848 13,827 -0.32(-4.42%)
Dec 19, 2003 7.432 7.457 7.099 7.164 13,200 -0.06(-0.90%)
Dec 18, 2003 6.953 7.229 6.848 7.229 44,049 +0.40(+5.83%)
Dec 17, 2003 6.750 7.083 6.596 6.831 37,932 -0.03(-0.47%)
Dec 16, 2003 6.770 7.660 6.669 6.864 112,388 +0.01(+0.12%)
Dec 15, 2003 6.612 7.351 6.604 6.856 25,758 -0.16(-2.31%)
Dec 12, 2003 6.864 7.124 6.864 7.018 27,567 -0.00(-0.01%)
Dec 11, 2003 7.083 7.083 6.909 7.019 36,624 +0.00(+0.01%)
Dec 10, 2003 6.839 7.018 6.701 7.018 35,156 +0.36(+5.37%)
Dec 09, 2003 7.181 7.286 6.661 6.661 65,648 -0.63(-8.69%)
Dec 08, 2003 7.132 7.603 7.035 7.294 140,496 -0.10(-1.32%)
Dec 05, 2003 6.896 7.441 6.677 7.392 109,755 +0.50(+7.18%)
Dec 04, 2003 7.457 7.457 6.896 6.896 43,960 -0.41(-5.67%)
Dec 03, 2003 6.725 7.432 6.620 7.311 178,486 +0.53(+7.78%)
Dec 02, 2003 7.627 7.627 6.628 6.783 133,114 -0.28(-4.02%)
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.