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 )

66.90 -1.09 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2004 6.311 6.385 5.426 5.450 106,858 -0.67(-11.01%)
Apr 29, 2004 6.165 6.255 6.084 6.125 30,530 -0.21(-3.33%)
Apr 28, 2004 6.291 6.393 6.182 6.336 18,096 +0.00(+0.00%)
Apr 27, 2004 6.303 6.466 6.247 6.336 53,552 -0.06(-1.02%)
Apr 26, 2004 6.466 6.466 6.344 6.401 11,449 +0.04(+0.64%)
Apr 23, 2004 6.336 6.498 6.303 6.360 7,878 -0.01(-0.13%)
Apr 22, 2004 6.742 6.750 6.344 6.368 46,781 -0.40(-5.88%)
Apr 21, 2004 6.519 6.807 6.498 6.766 31,269 +0.28(+4.39%)
Apr 20, 2004 6.490 6.596 6.368 6.482 41,118 -0.01(-0.13%)
Apr 19, 2004 6.425 6.498 6.295 6.490 25,114 +0.24(+3.90%)
Apr 16, 2004 6.515 6.515 6.182 6.247 26,468 -0.20(-3.15%)
Apr 15, 2004 6.092 6.498 5.824 6.450 64,755 +0.38(+6.29%)
Apr 14, 2004 6.718 6.791 5.995 6.068 44,442 -0.66(-9.78%)
Apr 13, 2004 6.880 6.921 6.710 6.726 45,427 -0.20(-2.93%)
Apr 12, 2004 6.864 7.018 6.864 6.929 61,431 +0.02(+0.23%)
Apr 08, 2004 6.896 6.961 6.864 6.913 41,610 +0.04(+0.59%)
Apr 07, 2004 6.608 6.896 6.450 6.872 33,485 +0.26(+3.93%)
Apr 06, 2004 6.653 6.742 6.466 6.612 17,973 -0.06(-0.85%)
Apr 05, 2004 6.490 6.669 6.295 6.669 37,425 +0.19(+2.88%)
Apr 02, 2004 6.376 6.490 6.206 6.482 43,826 +0.17(+2.70%)
Apr 01, 2004 6.417 6.498 6.255 6.311 20,805 -0.13(-2.02%)
Mar 31, 2004 6.368 6.515 6.263 6.441 28,930 -0.07(-1.12%)
Mar 30, 2004 6.450 6.580 6.287 6.515 46,781 +0.04(+0.63%)
Mar 29, 2004 6.198 6.555 6.198 6.474 37,055 +0.37(+6.13%)
Mar 26, 2004 5.954 6.393 5.930 6.100 28,807 +0.09(+1.49%)
Mar 25, 2004 5.686 6.084 5.678 6.011 36,686 +0.32(+5.56%)
Mar 24, 2004 5.686 5.881 5.625 5.694 59,953 +0.03(+0.57%)
Mar 23, 2004 5.280 5.735 5.239 5.662 63,031 +0.38(+7.23%)
Mar 22, 2004 5.564 5.564 5.280 5.280 30,038 -0.23(-4.13%)
Mar 19, 2004 5.524 5.556 5.475 5.507 26,837 -0.02(-0.29%)
Mar 18, 2004 5.755 5.755 5.524 5.524 20,682 -0.17(-3.00%)
Mar 17, 2004 6.092 6.214 5.686 5.694 43,334 -0.24(-3.97%)
Mar 16, 2004 5.897 6.019 5.767 5.930 31,885 +0.06(+1.11%)
Mar 15, 2004 6.100 6.283 5.808 5.865 54,660 -0.22(-3.60%)
Mar 12, 2004 6.701 6.734 6.084 6.084 78,912 -0.03(-0.53%)
Mar 11, 2004 6.247 6.498 6.092 6.117 23,390 -0.32(-5.04%)
Mar 10, 2004 6.734 6.750 6.255 6.441 38,656 -0.06(-0.87%)
Mar 09, 2004 6.978 6.978 6.425 6.498 77,558 -0.24(-3.50%)
Mar 08, 2004 7.059 7.303 6.734 6.734 47,396 -0.37(-5.15%)
Mar 05, 2004 7.067 7.221 7.067 7.099 18,835 -0.02(-0.23%)
Mar 04, 2004 7.026 7.205 6.880 7.116 34,101 +0.12(+1.74%)
Mar 03, 2004 6.823 7.108 6.823 6.994 45,057 +0.17(+2.50%)
Mar 02, 2004 6.872 6.929 6.710 6.823 69,925 -0.22(-3.11%)
Mar 01, 2004 6.807 7.148 6.807 7.043 68,325 +0.08(+1.17%)
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%)
Dec 01, 2003 7.181 7.384 7.067 7.067 103,911 -0.04(-0.57%)
Nov 28, 2003 6.888 7.116 6.344 7.108 61,811 +0.23(+3.31%)
Nov 26, 2003 6.498 6.888 6.320 6.880 134,962 +0.54(+8.59%)
Nov 25, 2003 6.653 6.653 6.214 6.336 93,867 -0.02(-0.38%)
Nov 24, 2003 6.373 6.693 6.214 6.360 47,726 +0.02(+0.38%)
Nov 21, 2003 6.531 6.571 6.247 6.336 50,148 +0.00(+0.00%)
Nov 20, 2003 6.653 6.653 6.092 6.336 319,880 -0.08(-1.27%)
Nov 19, 2003 6.498 6.710 6.287 6.417 168,035 -0.08(-1.25%)
Nov 18, 2003 6.368 6.815 6.076 6.498 482,097 +0.73(+12.68%)
Nov 17, 2003 7.432 7.554 5.280 5.767 817,180 -1.90(-24.79%)
Nov 13, 2003 7.822 7.960 7.571 7.668 16,792 -0.15(-1.87%)
Nov 12, 2003 7.571 8.001 7.571 7.814 28,188 +0.18(+2.34%)
Nov 11, 2003 8.090 8.090 7.636 7.636 42,291 -0.44(-5.43%)
Nov 10, 2003 8.326 8.326 7.701 8.074 19,962 +0.15(+1.95%)
Nov 07, 2003 7.936 8.196 7.822 7.920 22,741 -0.08(-1.02%)
Nov 06, 2003 7.903 8.025 7.668 8.001 113,065 +0.21(+2.71%)
Nov 05, 2003 7.952 8.099 7.717 7.790 40,524 -0.25(-3.14%)
Nov 04, 2003 8.001 8.180 7.684 8.042 66,951 -0.10(-1.19%)
Nov 03, 2003 8.318 8.440 8.107 8.139 40,981 -0.18(-2.15%)
Oct 31, 2003 8.269 8.708 8.009 8.318 47,479 +0.15(+1.89%)
Oct 30, 2003 8.123 8.253 8.074 8.164 20,472 +0.04(+0.50%)
Oct 29, 2003 8.164 8.305 7.644 8.123 43,581 -0.27(-3.19%)
Oct 28, 2003 8.196 8.415 7.717 8.391 102,814 +0.10(+1.18%)
Oct 27, 2003 7.944 8.293 7.920 8.293 45,550 +0.23(+2.82%)
Oct 24, 2003 8.529 8.529 7.822 8.066 193,526 -0.50(-5.84%)
Oct 23, 2003 8.683 8.878 8.521 8.567 343,719 -0.25(-2.89%)
Oct 22, 2003 8.521 8.895 8.269 8.821 93,070 +0.28(+3.23%)
Oct 21, 2003 8.440 8.724 8.285 8.545 56,642 +0.24(+2.94%)
Oct 20, 2003 8.642 8.935 8.302 8.302 51,397 -0.25(-2.94%)
Oct 17, 2003 9.341 9.666 8.497 8.553 229,324 -0.58(-6.32%)
Oct 16, 2003 9.203 9.357 8.968 9.130 27,008 +0.01(+0.09%)
Oct 15, 2003 9.098 9.292 8.854 9.122 31,952 +0.02(+0.27%)
Oct 14, 2003 8.919 9.163 8.757 9.098 38,606 -0.06(-0.71%)
Oct 13, 2003 8.740 9.171 8.740 9.163 42,879 +0.29(+3.30%)
Oct 10, 2003 9.349 9.349 8.407 8.870 166,584 -0.46(-4.96%)
Oct 09, 2003 9.260 9.544 9.098 9.333 50,902 +0.19(+2.13%)
Oct 08, 2003 9.463 9.520 8.951 9.138 80,382 +0.00(+0.00%)
Oct 07, 2003 8.854 9.325 8.529 9.138 218,803 +0.28(+3.21%)
Oct 06, 2003 8.099 8.854 7.652 8.854 255,303 +0.58(+6.97%)
Oct 03, 2003 8.261 8.293 8.099 8.277 65,061 +0.16(+2.00%)
Oct 02, 2003 8.529 8.724 8.082 8.115 83,960 -0.08(-0.99%)
Oct 01, 2003 7.538 8.277 7.311 8.196 172,919 +0.58(+7.58%)
Sep 30, 2003 7.895 8.107 7.554 7.618 107,621 -0.46(-5.65%)
Sep 29, 2003 8.139 8.164 7.611 8.075 113,072 +0.09(+1.13%)
Sep 26, 2003 8.123 8.277 7.717 7.985 158,012 -0.14(-1.70%)
Sep 25, 2003 8.846 8.911 8.066 8.123 351,286 -0.75(-8.42%)
Sep 24, 2003 9.130 9.220 8.732 8.870 288,303 -0.26(-2.85%)
Sep 23, 2003 9.228 9.439 8.911 9.130 197,963 -0.28(-3.02%)
Sep 22, 2003 9.707 9.707 9.187 9.414 163,377 -0.63(-6.23%)
Sep 19, 2003 9.910 10.30 9.910 10.04 104,149 -0.04(-0.40%)
Sep 18, 2003 10.28 10.56 9.910 10.08 81,067 +0.15(+1.55%)
Sep 17, 2003 10.63 10.63 9.910 9.926 67,217 -0.24(-2.40%)
Sep 16, 2003 10.56 10.78 9.991 10.17 85,213 -0.43(-4.06%)
Sep 15, 2003 10.46 10.94 10.44 10.60 136,773 +0.13(+1.24%)
Sep 12, 2003 10.05 10.73 9.975 10.47 173,706 +0.36(+3.53%)
Sep 11, 2003 9.707 10.29 9.707 10.11 109,074 +0.31(+3.15%)
Sep 10, 2003 9.747 10.30 9.747 9.804 139,974 -0.03(-0.33%)
Sep 09, 2003 9.268 10.06 9.268 9.837 121,754 +0.39(+4.13%)
Sep 08, 2003 9.634 9.788 8.813 9.447 72,757 -0.10(-1.02%)
Sep 05, 2003 9.325 9.691 9.260 9.544 82,367 +0.06(+0.69%)
Sep 04, 2003 9.317 9.723 8.976 9.479 209,284 +0.17(+1.83%)
Sep 03, 2003 8.651 9.504 8.651 9.309 147,237 +0.73(+8.52%)
Sep 02, 2003 8.488 8.935 8.042 8.578 62,046 +0.05(+0.57%)
Aug 29, 2003 8.537 8.935 8.415 8.529 165,457 +0.00(+0.00%)
Aug 28, 2003 7.855 8.732 7.725 8.529 154,624 +0.52(+6.49%)
Aug 27, 2003 8.123 8.139 7.977 8.009 48,258 +0.04(+0.51%)
Aug 26, 2003 7.603 8.204 7.603 7.969 91,592 +0.17(+2.19%)
Aug 25, 2003 8.367 8.464 7.676 7.798 145,514 -0.42(-5.14%)
Aug 22, 2003 8.448 8.611 8.212 8.220 104,642 -0.16(-1.94%)
Aug 21, 2003 8.123 8.732 8.122 8.383 172,352 +0.29(+3.61%)
Aug 20, 2003 8.115 8.196 7.839 8.090 141,451 -0.03(-0.40%)
Aug 19, 2003 8.188 8.188 7.960 8.123 60,323 +0.10(+1.19%)
Aug 18, 2003 8.399 8.480 7.928 8.027 42,349 +0.05(+0.63%)
Aug 15, 2003 8.107 8.285 7.880 7.977 31,146 +0.01(+0.10%)
Aug 14, 2003 8.180 8.196 7.879 7.969 30,777 -0.02(-0.20%)
Aug 13, 2003 7.676 8.155 7.676 7.985 256,681 +0.32(+4.24%)
Aug 12, 2003 7.335 7.701 7.335 7.660 19,451 +0.23(+3.06%)
Aug 11, 2003 7.757 7.757 7.311 7.432 63,893 -0.30(-3.89%)
Aug 08, 2003 7.489 8.789 7.311 7.733 302,724 +0.41(+5.54%)
Aug 07, 2003 7.473 7.546 7.311 7.327 28,068 -0.24(-3.22%)
Aug 06, 2003 7.717 7.749 7.571 7.571 48,997 +0.12(+1.64%)
Aug 05, 2003 7.774 8.001 7.441 7.449 42,718 -0.40(-5.07%)
Aug 04, 2003 7.912 7.944 7.554 7.847 65,863 +0.15(+1.90%)
Aug 01, 2003 7.587 7.798 7.384 7.701 78,982 +0.11(+1.50%)
Jul 31, 2003 7.676 7.717 7.424 7.587 35,947 -0.09(-1.16%)
Jul 30, 2003 7.554 7.676 7.424 7.676 175,060 +0.46(+6.42%)
Jul 29, 2003 7.319 7.661 6.961 7.213 134,557 -0.24(-3.27%)
Jul 28, 2003 7.432 7.522 7.124 7.457 30,654 +0.16(+2.23%)
Jul 25, 2003 6.539 7.676 6.441 7.294 101,933 +0.87(+13.53%)
Jul 24, 2003 6.628 6.937 6.311 6.425 65,247 -0.20(-3.06%)
Jul 23, 2003 7.424 7.424 6.580 6.628 48,997 -0.68(-9.33%)
Jul 22, 2003 6.937 7.367 6.645 7.311 44,688 +0.61(+9.09%)
Jul 21, 2003 6.937 7.026 6.580 6.701 36,070 -0.24(-3.40%)
Jul 18, 2003 7.303 7.319 6.913 6.937 33,854 -0.38(-5.22%)
Jul 17, 2003 7.458 7.701 7.311 7.319 47,766 -0.33(-4.35%)
Jul 16, 2003 7.514 7.676 7.449 7.652 33,977 +0.15(+2.06%)
Jul 15, 2003 7.197 7.514 7.197 7.497 14,403 +0.15(+1.99%)
Jul 14, 2003 6.904 7.636 6.766 7.351 56,383 +0.45(+6.47%)
Jul 11, 2003 6.904 6.904 6.498 6.904 48,751 +0.26(+3.91%)
Jul 10, 2003 6.336 6.880 6.336 6.645 49,120 +0.09(+1.36%)
Jul 09, 2003 6.441 6.636 6.295 6.555 67,217 +0.19(+3.07%)
Jul 08, 2003 6.368 6.425 6.190 6.360 30,530 +0.24(+4.00%)
Jul 07, 2003 5.962 6.376 5.962 6.116 19,204 +0.11(+1.88%)
Jul 03, 2003 5.686 6.182 5.686 6.003 8,863 +0.24(+4.08%)
Jul 02, 2003 5.524 5.808 5.524 5.767 18,589 +0.32(+5.81%)
Jul 01, 2003 5.475 5.499 5.312 5.450 16,496 -0.15(-2.61%)
Jun 30, 2003 5.767 5.930 5.491 5.597 23,636 -0.23(-3.91%)
Jun 27, 2003 5.848 5.913 5.808 5.824 13,118 -0.02(-0.42%)
Jun 26, 2003 5.784 5.872 5.524 5.848 18,220 +0.15(+2.56%)
Jun 25, 2003 5.637 5.954 5.442 5.702 38,040 +0.02(+0.29%)
Jun 24, 2003 6.092 6.092 5.670 5.686 121,754 -0.39(-6.42%)
Jun 23, 2003 6.734 6.734 5.889 6.076 84,944 -0.37(-5.79%)
Jun 20, 2003 6.441 6.450 6.393 6.450 14,157 +0.02(+0.25%)
Jun 19, 2003 6.490 6.498 6.385 6.433 16,988 +0.05(+0.76%)
Jun 18, 2003 6.580 6.580 6.385 6.385 22,282 -0.11(-1.75%)
Jun 17, 2003 6.498 6.620 6.173 6.498 59,584 +0.16(+2.56%)
Jun 16, 2003 7.839 8.058 6.206 6.336 290,043 -1.53(-19.42%)
Jun 13, 2003 7.920 8.196 7.855 7.863 52,813 -0.26(-3.20%)
Jun 12, 2003 6.986 8.789 6.783 8.123 168,043 +1.14(+16.28%)
Jun 11, 2003 6.474 7.108 6.449 6.986 73,742 +0.12(+1.78%)
Jun 10, 2003 6.417 6.904 6.060 6.864 29,792 +0.51(+8.06%)
Jun 09, 2003 6.482 6.360 6.263 6.352 9,725 -0.13(-2.00%)
Jun 06, 2003 6.612 6.612 6.173 6.482 21,420 -0.08(-1.24%)
Jun 05, 2003 6.417 6.718 6.385 6.563 53,798 -0.28(-4.15%)
Jun 04, 2003 5.913 6.904 5.913 6.848 109,197 +0.89(+15.01%)
Jun 03, 2003 5.930 6.149 5.930 5.954 9,602 -0.12(-2.01%)
Jun 02, 2003 6.206 6.206 6.011 6.076 22,159 +0.02(+0.40%)
May 30, 2003 5.930 6.255 5.930 6.052 13,172 +0.15(+2.62%)
May 29, 2003 6.068 6.255 5.889 5.897 21,667 -0.02(-0.41%)
May 28, 2003 6.198 6.376 5.889 5.922 32,254 -0.37(-5.94%)
May 27, 2003 6.100 6.376 6.100 6.295 17,727 +0.13(+2.11%)
May 23, 2003 6.100 6.173 5.970 6.165 13,172 -0.08(-1.30%)
May 22, 2003 6.092 6.336 6.035 6.247 35,701 +0.30(+5.05%)
May 21, 2003 5.922 6.182 5.905 5.946 32,377 -0.06(-1.08%)
May 20, 2003 6.003 6.011 5.832 6.011 26,837 -0.05(-0.80%)
May 19, 2003 5.848 6.206 5.840 6.060 26,222 +0.18(+3.04%)
May 16, 2003 5.881 6.238 5.808 5.881 49,735 -0.09(-1.50%)
May 15, 2003 5.865 6.255 5.865 5.970 9,110 +0.03(+0.55%)
May 14, 2003 6.084 6.092 5.865 5.938 10,833 -0.27(-4.31%)
May 13, 2003 6.165 6.271 5.719 6.205 37,178 +0.06(+1.04%)
May 12, 2003 5.930 6.173 5.930 6.141 32,131 +0.24(+3.99%)
May 09, 2003 5.857 6.206 5.848 5.905 23,513 -0.06(-0.95%)
May 08, 2003 6.222 6.222 5.881 5.962 7,140 -0.24(-3.93%)
May 07, 2003 6.060 6.376 5.913 6.206 68,448 +0.08(+1.33%)
May 06, 2003 5.808 6.149 5.808 6.125 156,101 +0.10(+1.62%)
May 05, 2003 5.767 6.060 5.686 6.027 33,731 -0.17(-2.75%)
May 02, 2003 5.970 6.311 5.970 6.198 56,506 +0.19(+3.11%)
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.