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 29, 2012 7.653 7.661 7.485 7.527 115,615 -0.07(-0.89%)
Feb 28, 2012 7.552 7.661 7.451 7.594 76,206 +0.02(+0.22%)
Feb 27, 2012 7.535 7.670 7.375 7.577 73,771 +0.00(+0.00%)
Feb 24, 2012 7.569 7.619 7.535 7.577 69,611 +0.03(+0.33%)
Feb 23, 2012 7.611 7.697 7.527 7.552 120,497 -0.03(-0.33%)
Feb 22, 2012 7.687 7.863 7.577 7.577 86,930 -0.08(-1.10%)
Feb 21, 2012 7.653 7.906 7.619 7.661 71,628 +0.01(+0.11%)
Feb 17, 2012 7.628 7.661 7.577 7.653 74,693 +0.06(+0.78%)
Feb 16, 2012 7.552 7.712 7.552 7.594 92,949 +0.02(+0.22%)
Feb 15, 2012 7.670 7.762 7.552 7.577 164,840 -0.08(-1.10%)
Feb 14, 2012 7.501 7.703 7.207 7.661 112,959 +0.04(+0.55%)
Feb 13, 2012 7.678 7.956 7.577 7.619 202,163 -0.23(-2.90%)
Feb 10, 2012 7.906 7.990 7.762 7.847 89,077 -0.11(-1.38%)
Feb 09, 2012 7.973 8.099 7.830 7.956 111,638 -0.01(-0.11%)
Feb 08, 2012 8.242 8.276 7.814 7.964 132,384 -0.24(-2.87%)
Feb 07, 2012 8.327 8.402 8.183 8.200 93,584 -0.10(-1.22%)
Feb 06, 2012 8.680 8.680 8.209 8.301 287,261 -0.38(-4.36%)
Feb 03, 2012 9.328 9.328 7.602 8.680 802,781 -2.04(-19.01%)
Feb 02, 2012 10.39 10.73 10.27 10.72 53,378 +0.39(+3.75%)
Feb 01, 2012 10.19 10.35 10.04 10.33 53,473 +0.23(+2.25%)
Jan 31, 2012 10.26 10.26 10.10 10.10 35,827 -0.06(-0.58%)
Jan 30, 2012 10.14 10.24 10.05 10.16 38,980 -0.04(-0.41%)
Jan 27, 2012 10.30 10.31 10.17 10.20 42,374 -0.08(-0.82%)
Jan 26, 2012 10.35 10.47 10.14 10.29 45,574 +0.03(+0.33%)
Jan 25, 2012 10.06 10.33 10.00 10.25 40,727 +0.15(+1.50%)
Jan 24, 2012 10.30 10.36 10.06 10.10 65,962 -0.23(-2.20%)
Jan 23, 2012 10.45 10.83 10.31 10.33 45,616 -0.19(-1.76%)
Jan 20, 2012 10.69 10.78 10.43 10.52 80,528 -0.15(-1.42%)
Jan 19, 2012 10.53 10.79 10.48 10.67 63,409 +0.20(+1.93%)
Jan 18, 2012 10.22 10.52 10.16 10.46 46,680 +0.26(+2.56%)
Jan 17, 2012 10.62 10.65 10.02 10.20 80,154 -0.26(-2.49%)
Jan 13, 2012 10.34 10.77 10.34 10.46 54,575 +0.00(+0.00%)
Jan 12, 2012 10.55 10.73 10.35 10.46 67,647 -0.05(-0.48%)
Jan 11, 2012 10.57 10.72 10.40 10.52 56,637 -0.10(-0.95%)
Jan 10, 2012 10.24 10.88 10.14 10.62 105,054 +0.48(+4.73%)
Jan 09, 2012 10.08 10.19 9.951 10.14 57,741 +0.07(+0.67%)
Jan 06, 2012 10.11 10.25 9.842 10.07 41,455 -0.02(-0.17%)
Jan 05, 2012 10.10 10.30 10.00 10.09 57,913 +0.00(+0.00%)
Jan 04, 2012 10.14 10.26 9.808 10.09 80,343 +0.75(+8.03%)
Dec 30, 2011 9.530 9.732 9.303 9.337 44,959 -0.19(-2.03%)
Dec 29, 2011 9.362 9.674 9.303 9.530 52,159 +0.24(+2.54%)
Dec 28, 2011 9.817 9.817 9.248 9.295 43,148 -0.51(-5.24%)
Dec 27, 2011 9.514 9.817 9.370 9.808 59,878 +0.20(+2.10%)
Dec 23, 2011 9.615 9.716 9.539 9.606 87,550 -0.05(-0.52%)
Dec 21, 2011 9.556 9.732 9.295 9.657 122,371 +0.08(+0.79%)
Dec 20, 2011 9.472 9.741 9.370 9.581 65,106 +0.22(+2.34%)
Dec 19, 2011 9.362 9.463 9.101 9.362 83,600 +0.04(+0.45%)
Dec 16, 2011 9.177 9.337 9.025 9.320 115,394 +0.16(+1.75%)
Dec 15, 2011 8.916 9.211 8.840 9.160 40,164 +0.39(+4.41%)
Dec 14, 2011 8.672 8.815 8.520 8.773 56,241 +0.00(+0.00%)
Dec 13, 2011 9.093 9.282 8.722 8.773 32,705 -0.29(-3.25%)
Dec 12, 2011 8.882 9.076 8.714 9.067 35,827 +0.03(+0.37%)
Dec 09, 2011 8.731 9.084 8.731 9.034 53,674 +0.32(+3.67%)
Dec 08, 2011 9.084 9.236 8.697 8.714 64,934 -0.70(-7.47%)
Dec 07, 2011 9.202 9.472 9.202 9.417 37,792 -0.07(-0.75%)
Dec 06, 2011 9.362 9.497 9.109 9.488 70,676 +0.19(+2.08%)
Dec 05, 2011 9.025 9.546 8.882 9.295 73,418 +0.45(+5.04%)
Dec 02, 2011 8.790 8.857 8.697 8.848 43,233 +0.23(+2.64%)
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.