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 28, 2006 4.443 4.467 4.418 4.451 12,704 +0.01(+0.18%)
Feb 27, 2006 4.434 4.548 4.410 4.443 10,496 +0.05(+1.11%)
Feb 24, 2006 4.369 4.516 4.361 4.394 23,070 -0.01(-0.18%)
Feb 23, 2006 4.499 4.516 4.361 4.402 12,305 +0.02(+0.37%)
Feb 22, 2006 4.556 4.556 4.264 4.386 12,041 -0.11(-2.35%)
Feb 21, 2006 4.483 4.543 4.483 4.491 10,827 +0.01(+0.18%)
Feb 17, 2006 4.386 4.483 4.353 4.483 13,544 +0.15(+3.56%)
Feb 16, 2006 4.410 4.451 4.329 4.329 5,910 -0.04(-0.93%)
Feb 15, 2006 4.264 4.491 4.264 4.370 18,354 +0.07(+1.70%)
Feb 14, 2006 4.361 4.378 4.264 4.296 42,282 -0.06(-1.31%)
Feb 13, 2006 4.499 4.527 4.288 4.353 20,854 -0.03(-0.74%)
Feb 10, 2006 4.459 4.459 4.386 4.386 22,799 +0.00(+0.00%)
Feb 09, 2006 4.378 4.467 4.378 4.386 30,470 -0.04(-0.92%)
Feb 08, 2006 4.548 4.572 4.426 4.426 138,384 -0.16(-3.54%)
Feb 07, 2006 4.467 4.629 4.467 4.589 38,265 +0.00(+0.00%)
Feb 06, 2006 4.548 4.670 4.491 4.589 110,444 -0.08(-1.74%)
Feb 03, 2006 4.629 4.711 4.548 4.670 16,234 +0.02(+0.35%)
Feb 02, 2006 4.686 4.686 4.629 4.654 15,770 -0.03(-0.69%)
Feb 01, 2006 4.629 4.686 4.629 4.686 3,319 +0.05(+1.05%)
Jan 31, 2006 4.629 4.678 4.629 4.637 25,842 +0.01(+0.18%)
Jan 30, 2006 4.767 4.767 4.629 4.629 7,600 -0.05(-1.04%)
Jan 27, 2006 4.727 4.735 4.678 4.678 2,589 +0.05(+1.05%)
Jan 26, 2006 4.857 4.857 4.581 4.629 21,637 -0.05(-1.04%)
Jan 25, 2006 4.849 4.849 4.621 4.678 11,944 +0.05(+1.05%)
Jan 24, 2006 4.540 4.711 4.524 4.629 18,786 -0.15(-3.06%)
Jan 23, 2006 4.459 4.776 4.418 4.776 41,488 +0.27(+5.95%)
Jan 20, 2006 4.548 4.605 4.443 4.508 9,442 -0.10(-2.12%)
Jan 19, 2006 4.629 4.857 4.394 4.605 41,878 -0.02(-0.53%)
Jan 18, 2006 4.548 4.751 4.475 4.629 11,374 -0.08(-1.72%)
Jan 17, 2006 4.727 4.737 4.621 4.711 24,437 +0.08(+1.75%)
Jan 13, 2006 4.589 4.686 4.589 4.629 12,555 +0.03(+0.72%)
Jan 12, 2006 4.467 4.629 4.467 4.596 21,547 +0.05(+1.05%)
Jan 11, 2006 4.467 4.751 4.467 4.548 16,619 +0.11(+2.56%)
Jan 10, 2006 4.467 4.589 4.434 4.434 20,898 -0.03(-0.73%)
Jan 09, 2006 4.540 4.540 4.467 4.467 16,975 +0.08(+1.85%)
Jan 06, 2006 4.467 4.564 4.386 4.386 17,452 -0.08(-1.82%)
Jan 05, 2006 4.467 4.499 4.467 4.467 18,996 +0.07(+1.66%)
Jan 04, 2006 4.353 4.467 4.353 4.394 12,776 +0.01(+0.19%)
Jan 03, 2006 4.459 4.459 4.386 4.386 5,194 +0.02(+0.37%)
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%)
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.