Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

PC Connection Inc (NQ: CNXN )

66.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	12.39	12.62	12.29	12.50	110,657	-0.04(-0.35%)
Feb 27, 2013	12.54	12.68	12.48	12.54	95,382	-0.01(-0.07%)
Feb 26, 2013	12.66	12.86	12.51	12.55	55,282	-0.05(-0.41%)
Feb 25, 2013	12.70	13.05	12.60	12.60	80,687	-0.03(-0.28%)
Feb 22, 2013	12.68	12.73	12.58	12.64	54,899	+0.00(+0.00%)
Feb 21, 2013	12.60	12.72	12.47	12.64	36,571	+0.01(+0.07%)
Feb 20, 2013	12.90	13.01	12.56	12.63	67,789	-0.31(-2.36%)
Feb 19, 2013	12.73	12.97	12.39	12.94	202,537	+0.37(+2.98%)
Feb 15, 2013	12.74	12.79	12.45	12.56	60,577	-0.09(-0.69%)
Feb 14, 2013	12.67	12.78	12.61	12.65	40,180	-0.03(-0.27%)
Feb 13, 2013	12.74	12.90	12.64	12.68	72,428	+0.07(+0.55%)
Feb 12, 2013	12.61	12.73	12.51	12.61	58,077	-0.03(-0.28%)
Feb 11, 2013	12.48	13.07	12.48	12.65	123,027	+0.24(+1.90%)
Feb 08, 2013	12.28	12.47	12.16	12.41	53,818	+0.17(+1.35%)
Feb 07, 2013	11.86	12.34	11.73	12.25	29,480	+0.39(+3.31%)
Feb 06, 2013	11.32	11.90	11.24	11.86	105,928	+0.38(+3.34%)
Feb 04, 2013	11.70	11.85	11.41	11.47	42,779	-0.24(-2.08%)
Feb 01, 2013	10.90	12.06	10.75	11.72	100,355	+0.95(+8.83%)
Jan 31, 2013	10.73	10.92	10.72	10.77	85,576	+0.04(+0.41%)
Jan 30, 2013	10.90	10.90	10.72	10.72	46,514	-0.17(-1.52%)
Jan 29, 2013	10.80	10.89	10.77	10.89	38,428	+0.03(+0.32%)
Jan 28, 2013	10.77	10.97	10.77	10.85	47,647	+0.13(+1.22%)
Jan 25, 2013	10.81	10.85	10.56	10.72	110,208	-0.03(-0.24%)
Jan 24, 2013	10.72	10.86	10.68	10.75	51,447	+0.06(+0.57%)
Jan 23, 2013	10.68	10.86	10.67	10.69	58,756	+0.01(+0.08%)
Jan 22, 2013	10.77	10.79	10.57	10.68	167,157	-0.04(-0.41%)
Jan 18, 2013	10.68	10.73	10.44	10.72	40,905	+0.00(+0.00%)
Jan 17, 2013	10.50	10.86	10.50	10.72	60,251	+0.26(+2.50%)
Jan 16, 2013	10.67	10.90	10.40	10.46	21,773	-0.24(-2.20%)
Jan 15, 2013	10.64	10.75	10.63	10.70	40,698	+0.02(+0.16%)
Jan 14, 2013	10.82	10.84	10.57	10.68	20,830	-0.05(-0.49%)
Jan 11, 2013	10.58	10.78	10.58	10.73	12,966	+0.17(+1.65%)
Jan 10, 2013	10.22	10.57	10.22	10.56	24,471	+0.34(+3.33%)
Jan 09, 2013	10.32	10.44	10.17	10.22	16,016	-0.10(-1.01%)
Jan 08, 2013	10.20	10.54	10.20	10.32	25,037	+0.06(+0.59%)
Jan 07, 2013	10.44	10.44	10.11	10.26	26,420	+0.02(+0.17%)
Jan 04, 2013	10.19	10.29	10.07	10.24	25,018	+0.13(+1.29%)
Jan 03, 2013	10.02	10.22	9.589	10.11	45,590	+0.17(+1.66%)
Jan 02, 2013	10.13	10.24	9.785	9.946	125,932	-0.08(-0.78%)
Dec 31, 2012	9.946	10.19	9.763	10.02	50,221	+0.04(+0.44%)
Dec 28, 2012	9.885	10.03	9.885	9.981	26,395	+0.02(+0.18%)
Dec 27, 2012	9.859	10.02	9.772	9.964	12,567	+0.09(+0.88%)
Dec 26, 2012	10.08	10.09	9.763	9.876	17,707	-0.14(-1.39%)
Dec 24, 2012	10.36	10.36	9.964	10.02	13,977	-0.31(-2.96%)
Dec 21, 2012	10.34	10.34	10.03	10.32	80,776	-0.01(-0.08%)
Dec 20, 2012	9.545	10.34	9.545	10.33	36,334	+0.77(+8.02%)
Dec 19, 2012	9.467	9.571	9.406	9.563	16,800	+0.10(+1.01%)
Dec 18, 2012	9.292	9.502	9.205	9.467	21,578	+0.17(+1.78%)
Dec 17, 2012	9.406	9.580	9.048	9.301	29,748	-0.10(-1.11%)
Dec 14, 2012	9.318	9.493	9.257	9.406	20,721	+0.04(+0.47%)
Dec 13, 2012	9.371	9.388	9.275	9.362	6,221	+0.03(+0.37%)
Dec 12, 2012	9.371	9.406	9.310	9.327	16,512	+0.00(+0.00%)
Dec 11, 2012	9.031	9.353	8.987	9.327	36,454	+0.32(+3.58%)
Dec 10, 2012	8.944	9.170	8.813	9.005	25,172	+0.10(+1.18%)
Dec 07, 2012	9.231	9.231	8.717	8.900	41,186	-0.30(-3.22%)
Dec 06, 2012	9.397	9.397	9.109	9.196	31,837	-0.18(-1.95%)
Dec 05, 2012	9.510	9.510	9.249	9.379	27,105	-0.14(-1.47%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

PC Connection Inc (NQ: CNXN )

Historical Prices