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 )

67.29 -0.70 (-1.03%)
Streaming Delayed Price Updated: 9:42 AM 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, 2007 11.22 11.22 10.25 10.42 352,972 -0.82(-7.30%)
Apr 27, 2007 11.37 11.44 11.16 11.24 157,280 -0.13(-1.14%)
Apr 26, 2007 11.17 11.70 11.01 11.37 249,954 +0.16(+1.45%)
Apr 25, 2007 11.80 11.86 11.09 11.21 432,867 -0.49(-4.17%)
Apr 24, 2007 11.78 12.00 11.57 11.70 228,105 -0.10(-0.83%)
Apr 23, 2007 11.78 12.21 11.73 11.79 134,592 +0.10(+0.83%)
Apr 20, 2007 12.01 12.09 11.65 11.70 137,958 -0.17(-1.44%)
Apr 19, 2007 11.83 12.12 11.57 11.87 135,848 -0.13(-1.08%)
Apr 18, 2007 12.22 12.34 12.00 12.00 174,510 -0.26(-2.12%)
Apr 17, 2007 12.21 12.54 12.15 12.26 240,806 +0.11(+0.94%)
Apr 16, 2007 11.67 12.28 11.67 12.14 142,487 +0.44(+3.75%)
Apr 13, 2007 11.59 11.76 11.30 11.70 123,440 +0.17(+1.48%)
Apr 12, 2007 11.41 11.69 11.37 11.53 305,360 +0.05(+0.42%)
Apr 11, 2007 11.76 11.76 11.35 11.48 172,711 -0.22(-1.87%)
Apr 10, 2007 11.50 11.83 11.38 11.70 203,041 +0.20(+1.77%)
Apr 09, 2007 11.96 12.06 11.41 11.50 143,293 -0.45(-3.80%)
Apr 05, 2007 11.64 12.02 11.64 11.96 143,457 +0.30(+2.58%)
Apr 04, 2007 12.06 12.06 11.52 11.65 177,796 -0.28(-2.32%)
Apr 03, 2007 11.18 12.04 11.18 11.93 403,506 +0.71(+6.30%)
Apr 02, 2007 11.59 11.70 11.17 11.22 398,287 -0.39(-3.36%)
Mar 30, 2007 11.65 11.65 10.66 11.61 552,501 +0.03(+0.28%)
Mar 29, 2007 11.74 11.92 11.09 11.58 183,515 -0.15(-1.25%)
Mar 28, 2007 11.57 11.91 11.45 11.73 102,825 +0.15(+1.33%)
Mar 27, 2007 11.81 11.89 11.57 11.57 158,281 -0.32(-2.66%)
Mar 26, 2007 12.06 12.17 11.88 11.89 185,219 -0.22(-1.81%)
Mar 23, 2007 11.75 12.18 11.75 12.11 271,374 +0.28(+2.33%)
Mar 22, 2007 12.25 12.30 11.50 11.83 274,730 -0.34(-2.80%)
Mar 21, 2007 12.15 12.36 12.03 12.17 218,660 +0.08(+0.67%)
Mar 20, 2007 12.28 12.39 12.03 12.09 326,954 -0.14(-1.13%)
Mar 19, 2007 12.19 12.55 12.14 12.23 170,062 +0.18(+1.48%)
Mar 16, 2007 11.81 12.27 11.78 12.05 259,232 +0.32(+2.77%)
Mar 15, 2007 11.60 12.02 11.49 11.73 352,241 +0.01(+0.07%)
Mar 14, 2007 11.59 11.89 11.39 11.72 556,524 -0.44(-3.61%)
Mar 13, 2007 12.16 12.56 11.97 12.16 190,546 +0.00(+0.00%)
Mar 12, 2007 12.06 12.47 11.81 12.16 431,895 -0.01(-0.07%)
Mar 09, 2007 11.95 12.46 11.87 12.17 300,457 +0.19(+1.63%)
Mar 08, 2007 12.07 12.36 11.78 11.97 298,099 -0.05(-0.41%)
Mar 07, 2007 12.18 12.43 11.93 12.02 319,742 -0.27(-2.18%)
Mar 06, 2007 11.91 12.52 11.91 12.29 439,719 +0.41(+3.49%)
Mar 05, 2007 12.27 12.44 11.57 11.87 608,610 -0.82(-6.46%)
Mar 02, 2007 13.25 13.38 12.64 12.69 231,810 -0.80(-5.96%)
Mar 01, 2007 12.99 13.59 12.81 13.50 217,748 +0.11(+0.85%)
Feb 28, 2007 13.01 13.59 12.79 13.38 380,129 +0.32(+2.42%)
Feb 27, 2007 14.27 14.27 12.85 13.07 488,668 -1.46(-10.06%)
Feb 26, 2007 14.82 15.03 14.35 14.53 247,167 -0.32(-2.19%)
Feb 23, 2007 15.00 15.15 14.72 14.85 227,017 -0.22(-1.45%)
Feb 22, 2007 14.61 15.08 14.61 15.07 318,822 +0.43(+2.94%)
Feb 21, 2007 14.45 14.70 14.26 14.64 316,556 +0.24(+1.69%)
Feb 20, 2007 14.14 14.55 13.87 14.40 381,154 +0.15(+1.08%)
Feb 16, 2007 14.22 14.46 14.12 14.25 145,361 -0.06(-0.40%)
Feb 15, 2007 14.05 14.41 14.05 14.30 165,213 +0.13(+0.92%)
Feb 14, 2007 13.79 14.50 13.72 14.17 289,105 +0.32(+2.35%)
Feb 13, 2007 13.99 14.08 13.73 13.85 390,548 -0.12(-0.87%)
Feb 12, 2007 14.94 14.94 13.90 13.97 555,548 -0.63(-4.34%)
Feb 09, 2007 15.11 15.25 14.49 14.60 385,155 -0.61(-4.00%)
Feb 08, 2007 14.71 15.27 14.58 15.21 436,910 +0.43(+2.91%)
Feb 07, 2007 14.51 15.26 14.48 14.78 520,283 +0.18(+1.22%)
Feb 06, 2007 14.16 14.72 14.15 14.60 741,829 +0.31(+2.16%)
Feb 05, 2007 13.56 14.46 13.56 14.29 782,667 +0.60(+4.39%)
Feb 02, 2007 13.27 13.80 13.20 13.69 487,081 +0.18(+1.32%)
Feb 01, 2007 13.09 13.60 12.95 13.51 693,409 +0.25(+1.90%)
Jan 31, 2007 12.64 13.40 12.64 13.26 608,022 +0.15(+1.18%)
Jan 30, 2007 12.09 13.28 12.09 13.11 432,486 +0.95(+7.82%)
Jan 29, 2007 12.59 12.79 12.11 12.16 536,392 -0.24(-1.96%)
Jan 26, 2007 12.35 12.99 12.05 12.40 327,255 +0.12(+0.99%)
Jan 25, 2007 13.40 13.40 12.19 12.28 418,259 -0.71(-5.50%)
Jan 24, 2007 13.32 13.32 12.78 12.99 253,171 -0.18(-1.36%)
Jan 23, 2007 12.60 13.61 12.33 13.17 383,606 +0.85(+6.92%)
Jan 22, 2007 12.71 12.91 12.16 12.32 188,266 -0.39(-3.07%)
Jan 19, 2007 12.46 12.85 12.21 12.71 218,102 +0.25(+2.02%)
Jan 18, 2007 13.04 13.04 12.41 12.46 183,388 -0.51(-3.94%)
Jan 17, 2007 12.79 13.21 11.72 12.97 278,850 -0.06(-0.50%)
Jan 16, 2007 12.34 13.16 12.21 13.04 370,056 +0.99(+8.23%)
Jan 12, 2007 12.03 12.15 11.52 12.04 181,282 +0.11(+0.95%)
Jan 11, 2007 11.00 12.37 10.97 11.93 432,637 +0.91(+8.25%)
Jan 10, 2007 11.07 11.24 10.81 11.02 157,968 -0.11(-0.95%)
Jan 09, 2007 11.11 11.34 10.70 11.13 266,798 -0.02(-0.15%)
Jan 08, 2007 11.31 11.31 10.53 11.14 502,857 -0.27(-2.35%)
Jan 05, 2007 12.45 12.45 11.11 11.41 488,750 -1.32(-10.37%)
Jan 04, 2007 12.58 12.85 12.34 12.73 256,795 +0.19(+1.52%)
Jan 03, 2007 12.18 12.93 12.11 12.54 556,982 +0.50(+4.11%)
Dec 29, 2006 11.74 12.73 11.64 12.04 200,803 +0.24(+2.07%)
Dec 28, 2006 11.87 12.10 11.78 11.80 134,773 -0.14(-1.16%)
Dec 27, 2006 11.90 12.07 11.78 11.94 108,924 +0.04(+0.34%)
Dec 26, 2006 12.02 12.02 11.50 11.90 225,603 -0.22(-1.81%)
Dec 22, 2006 11.91 12.40 11.69 12.12 57,939 +0.11(+0.95%)
Dec 21, 2006 12.33 12.33 11.94 12.00 138,898 -0.23(-1.86%)
Dec 20, 2006 11.79 12.34 11.73 12.23 209,571 +0.30(+2.52%)
Dec 19, 2006 12.14 12.14 11.46 11.93 261,026 -0.28(-2.26%)
Dec 18, 2006 12.33 12.41 12.07 12.21 227,674 -0.06(-0.46%)
Dec 15, 2006 12.21 12.38 12.02 12.26 250,267 +0.14(+1.14%)
Dec 14, 2006 11.99 12.22 11.97 12.13 299,270 +0.15(+1.22%)
Dec 13, 2006 12.01 12.10 11.78 11.98 161,127 -0.03(-0.27%)
Dec 12, 2006 11.61 12.04 11.26 12.01 352,523 +0.32(+2.78%)
Dec 11, 2006 11.66 11.75 11.41 11.69 537,573 -0.02(-0.14%)
Dec 08, 2006 11.36 11.77 11.15 11.70 275,159 +0.43(+3.82%)
Dec 07, 2006 11.33 11.35 11.18 11.27 139,340 +0.01(+0.07%)
Dec 06, 2006 11.24 11.26 11.16 11.26 116,026 +0.07(+0.65%)
Dec 05, 2006 11.33 11.33 11.05 11.19 140,810 -0.03(-0.29%)
Dec 04, 2006 10.68 11.33 10.66 11.22 444,247 +0.58(+5.42%)
Dec 01, 2006 10.96 11.01 10.40 10.65 315,088 -0.26(-2.38%)
Nov 30, 2006 10.96 10.96 10.29 10.91 462,961 -0.01(-0.08%)
Nov 29, 2006 10.60 11.14 10.56 10.92 977,132 +0.40(+3.78%)
Nov 28, 2006 10.01 10.61 9.795 10.52 1,069,422 +0.69(+7.02%)
Nov 27, 2006 10.01 10.05 9.624 9.827 951,836 -0.11(-1.14%)
Nov 24, 2006 10.23 10.34 9.770 9.941 58,904 -0.18(-1.77%)
Nov 22, 2006 10.23 10.23 9.908 10.12 82,596 -0.03(-0.32%)
Nov 21, 2006 10.15 10.26 10.07 10.15 287,140 +0.01(+0.08%)
Nov 20, 2006 10.04 10.27 10.04 10.14 261,234 +0.11(+1.13%)
Nov 17, 2006 9.746 10.23 9.356 10.03 272,388 +0.21(+2.15%)
Nov 16, 2006 10.34 10.34 9.722 9.819 227,025 -0.47(-4.58%)
Nov 15, 2006 10.15 10.49 10.10 10.29 473,885 +0.17(+1.68%)
Nov 14, 2006 9.949 10.15 9.900 10.12 428,382 +0.17(+1.73%)
Nov 13, 2006 9.876 9.949 9.738 9.947 215,316 +0.05(+0.47%)
Nov 10, 2006 9.795 10.02 9.795 9.900 130,159 -0.01(-0.08%)
Nov 09, 2006 9.908 9.949 9.616 9.908 291,068 +0.18(+1.84%)
Nov 08, 2006 9.746 9.787 9.535 9.730 247,946 -0.06(-0.58%)
Nov 07, 2006 9.957 9.990 9.421 9.787 303,401 -0.16(-1.63%)
Nov 06, 2006 9.584 10.10 9.584 9.949 416,928 +0.29(+3.03%)
Nov 03, 2006 9.421 9.803 9.340 9.657 201,751 +0.24(+2.50%)
Nov 02, 2006 9.307 9.645 9.210 9.421 365,206 +0.13(+1.40%)
Nov 01, 2006 8.926 9.340 8.852 9.291 225,341 +0.37(+4.09%)
Oct 31, 2006 8.918 9.056 8.625 8.926 243,031 +0.05(+0.55%)
Oct 30, 2006 9.047 9.380 8.723 8.877 477,462 -0.07(-0.82%)
Oct 27, 2006 8.901 9.486 8.901 8.950 316,531 -0.16(-1.78%)
Oct 26, 2006 8.040 9.137 7.659 9.112 491,155 +1.45(+18.98%)
Oct 25, 2006 8.520 8.520 7.439 7.659 257,627 -0.71(-8.45%)
Oct 24, 2006 8.390 8.406 8.024 8.365 110,083 +0.02(+0.29%)
Oct 23, 2006 8.114 8.446 8.097 8.341 214,720 +0.28(+3.53%)
Oct 20, 2006 8.243 8.479 7.943 8.057 108,422 -0.27(-3.22%)
Oct 19, 2006 8.227 8.471 8.037 8.325 151,874 -0.15(-1.73%)
Oct 18, 2006 8.317 8.934 8.243 8.471 477,632 +0.10(+1.16%)
Oct 17, 2006 8.300 8.373 8.162 8.373 194,659 -0.06(-0.77%)
Oct 16, 2006 8.211 8.568 8.170 8.438 268,027 -0.09(-1.05%)
Oct 13, 2006 8.552 8.682 8.203 8.528 259,673 -0.24(-2.69%)
Oct 12, 2006 8.406 8.934 8.325 8.763 386,979 +0.23(+2.66%)
Oct 11, 2006 8.877 8.901 8.520 8.536 288,032 -0.45(-5.06%)
Oct 10, 2006 9.681 9.746 8.950 8.991 233,253 -0.69(-7.13%)
Oct 09, 2006 9.551 9.949 9.454 9.681 167,801 -0.05(-0.50%)
Oct 06, 2006 9.827 9.884 9.299 9.730 108,048 -0.06(-0.66%)
Oct 05, 2006 9.908 10.29 9.551 9.795 214,979 -0.03(-0.33%)
Oct 04, 2006 10.03 10.21 9.705 9.827 233,160 -0.40(-3.89%)
Oct 03, 2006 9.868 10.32 9.819 10.23 368,136 +0.43(+4.39%)
Oct 02, 2006 9.965 10.03 9.380 9.795 437,810 +0.41(+4.42%)
Sep 29, 2006 10.14 10.76 9.210 9.380 566,507 -0.61(-6.10%)
Sep 28, 2006 9.283 10.27 9.283 9.990 260,828 +0.80(+8.66%)
Sep 27, 2006 8.950 9.259 8.398 9.194 162,904 +0.06(+0.71%)
Sep 26, 2006 9.478 9.689 8.966 9.129 186,458 -0.28(-2.94%)
Sep 25, 2006 8.609 9.657 8.487 9.405 218,522 +0.72(+8.33%)
Sep 22, 2006 8.065 9.007 7.992 8.682 277,868 +0.72(+9.08%)
Sep 21, 2006 7.781 8.114 7.748 7.959 47,779 +0.14(+1.77%)
Sep 20, 2006 8.040 8.122 7.188 7.821 226,447 -0.11(-1.33%)
Sep 19, 2006 8.081 8.081 7.919 7.927 89,516 +0.01(+0.10%)
Sep 18, 2006 8.000 8.073 7.724 7.919 108,320 -0.05(-0.61%)
Sep 15, 2006 8.000 8.000 7.805 7.967 131,270 +0.06(+0.82%)
Sep 14, 2006 8.040 8.065 7.707 7.902 117,707 +0.02(+0.31%)
Sep 13, 2006 7.797 8.122 7.439 7.878 155,326 +0.09(+1.15%)
Sep 12, 2006 7.431 7.789 7.350 7.789 111,006 +0.37(+5.04%)
Sep 11, 2006 7.399 7.513 7.115 7.415 191,004 +0.05(+0.66%)
Sep 08, 2006 7.188 7.513 7.155 7.366 221,474 +0.20(+2.83%)
Sep 07, 2006 7.082 7.188 6.903 7.163 137,903 +0.00(+0.00%)
Sep 06, 2006 6.822 7.269 6.733 7.163 243,197 +0.34(+5.00%)
Sep 05, 2006 6.838 6.903 6.579 6.822 332,424 +0.12(+1.82%)
Sep 01, 2006 6.481 6.733 6.392 6.700 367,891 +0.11(+1.73%)
Aug 31, 2006 6.579 7.017 6.497 6.587 845,052 +0.17(+2.66%)
Aug 30, 2006 5.864 6.497 5.697 6.416 503,691 +0.78(+13.83%)
Aug 29, 2006 5.815 5.815 5.588 5.636 71,395 -0.05(-0.86%)
Aug 28, 2006 5.929 5.929 5.669 5.685 190,113 -0.12(-2.10%)
Aug 25, 2006 5.799 5.969 5.766 5.807 65,674 -0.12(-2.05%)
Aug 24, 2006 6.116 6.132 5.896 5.929 86,744 -0.23(-3.69%)
Aug 23, 2006 6.335 6.392 6.116 6.156 75,326 -0.12(-1.94%)
Aug 22, 2006 6.335 6.408 6.213 6.278 48,193 +0.06(+0.91%)
Aug 21, 2006 6.010 6.343 6.002 6.221 46,001 +0.25(+4.22%)
Aug 18, 2006 6.010 6.018 5.734 5.969 54,751 -0.05(-0.81%)
Aug 17, 2006 6.107 6.116 6.010 6.018 26,433 -0.10(-1.59%)
Aug 16, 2006 6.213 6.213 6.107 6.116 96,763 +0.01(+0.13%)
Aug 15, 2006 6.091 6.107 5.848 6.107 99,433 +0.09(+1.48%)
Aug 14, 2006 5.799 6.213 5.799 6.018 174,117 +0.15(+2.49%)
Aug 11, 2006 5.750 5.929 5.701 5.872 15,366 +0.07(+1.26%)
Aug 10, 2006 5.750 5.896 5.685 5.799 16,486 -0.11(-1.79%)
Aug 09, 2006 6.002 6.002 5.791 5.904 69,270 -0.10(-1.62%)
Aug 08, 2006 5.742 6.091 5.653 6.002 133,816 +0.32(+5.57%)
Aug 07, 2006 5.636 5.718 5.628 5.685 63,381 +0.16(+2.94%)
Aug 04, 2006 5.515 5.555 5.287 5.523 17,894 +0.01(+0.15%)
Aug 03, 2006 5.117 5.620 5.100 5.515 68,568 +0.44(+8.64%)
Aug 02, 2006 5.011 5.117 5.003 5.076 20,812 +0.02(+0.32%)
Aug 01, 2006 5.076 5.117 5.027 5.060 14,490 +0.19(+4.01%)
Jul 31, 2006 5.052 5.198 4.849 4.865 15,644 -0.15(-3.07%)
Jul 28, 2006 5.190 5.190 4.556 5.019 64,728 -0.10(-1.90%)
Jul 27, 2006 4.946 5.230 4.735 5.117 79,853 +0.45(+9.76%)
Jul 26, 2006 4.686 4.873 4.597 4.662 17,993 -0.08(-1.71%)
Jul 25, 2006 4.686 4.776 4.629 4.743 14,088 -0.03(-0.68%)
Jul 24, 2006 4.670 4.914 4.670 4.776 26,933 +0.07(+1.55%)
Jul 21, 2006 4.711 4.759 4.670 4.702 8,865 -0.09(-1.86%)
Jul 20, 2006 4.922 4.970 4.759 4.792 47,206 +0.06(+1.37%)
Jul 19, 2006 4.678 4.970 4.670 4.727 43,118 +0.06(+1.22%)
Jul 18, 2006 4.767 4.808 4.670 4.670 32,177 -0.04(-0.86%)
Jul 17, 2006 4.735 4.751 4.670 4.711 17,361 -0.07(-1.53%)
Jul 14, 2006 4.678 4.857 4.678 4.784 6,220 +0.02(+0.34%)
Jul 13, 2006 4.678 4.865 4.678 4.767 13,013 -0.02(-0.51%)
Jul 12, 2006 4.808 4.857 4.776 4.792 39,829 -0.07(-1.50%)
Jul 11, 2006 5.035 5.035 4.784 4.865 32,807 -0.10(-1.96%)
Jul 10, 2006 5.571 5.571 4.897 4.962 68,220 -0.28(-5.27%)
Jul 07, 2006 5.076 5.263 5.044 5.238 53,661 +0.05(+0.94%)
Jul 06, 2006 5.076 5.263 5.044 5.190 28,943 +0.11(+2.08%)
Jul 05, 2006 4.654 5.084 4.654 5.084 38,417 +0.45(+9.63%)
Jul 03, 2006 4.624 4.637 4.605 4.637 3,437 -0.11(-2.39%)
Jun 30, 2006 4.824 4.873 4.711 4.751 25,358 -0.12(-2.50%)
Jun 29, 2006 4.564 4.873 4.548 4.873 65,257 +0.24(+5.26%)
Jun 28, 2006 4.654 4.727 4.629 4.629 27,877 -0.01(-0.18%)
Jun 27, 2006 4.857 4.995 4.637 4.637 47,597 -0.11(-2.39%)
Jun 26, 2006 4.840 4.962 4.670 4.751 35,091 -0.19(-3.94%)
Jun 23, 2006 4.995 5.044 4.946 4.946 19,843 -0.07(-1.46%)
Jun 22, 2006 4.954 5.198 4.954 5.019 18,704 +0.03(+0.65%)
Jun 21, 2006 4.970 5.011 4.881 4.987 12,119 -0.02(-0.49%)
Jun 20, 2006 5.019 5.044 4.930 5.011 14,694 +0.02(+0.33%)
Jun 19, 2006 5.027 5.084 4.873 4.995 8,623 +0.09(+1.82%)
Jun 16, 2006 4.914 4.995 4.888 4.905 4,006 -0.06(-1.31%)
Jun 15, 2006 4.995 5.109 4.970 4.970 10,080 -0.02(-0.33%)
Jun 14, 2006 4.954 5.035 4.938 4.987 10,600 +0.06(+1.15%)
Jun 13, 2006 4.670 5.011 4.629 4.930 26,740 +0.27(+5.75%)
Jun 12, 2006 5.076 5.084 4.629 4.662 75,882 -0.47(-9.18%)
Jun 09, 2006 5.133 5.133 5.076 5.133 9,416 +0.02(+0.32%)
Jun 08, 2006 5.173 5.173 5.092 5.117 7,337 -0.07(-1.41%)
Jun 07, 2006 5.100 5.206 5.100 5.190 15,874 +0.03(+0.63%)
Jun 06, 2006 5.076 5.214 5.068 5.157 20,552 -0.12(-2.31%)
Jun 05, 2006 5.531 5.531 5.230 5.279 75,330 +0.34(+6.91%)
Jun 02, 2006 4.849 4.949 4.808 4.938 20,519 +0.11(+2.36%)
Jun 01, 2006 4.840 4.857 4.792 4.824 4,247 +0.03(+0.68%)
May 31, 2006 4.832 4.873 4.719 4.792 31,345 -0.07(-1.50%)
May 30, 2006 5.065 5.065 4.816 4.865 26,843 -0.25(-4.92%)
May 26, 2006 4.995 5.352 4.995 5.117 29,549 -0.01(-0.16%)
May 25, 2006 5.287 5.287 5.044 5.125 17,247 -0.07(-1.41%)
May 24, 2006 5.238 5.312 5.149 5.198 24,453 -0.10(-1.84%)
May 23, 2006 4.897 5.295 4.792 5.295 66,533 +0.34(+6.89%)
May 22, 2006 5.019 5.019 4.832 4.954 42,376 -0.08(-1.61%)
May 19, 2006 5.060 5.100 4.938 5.035 15,175 -0.02(-0.48%)
May 18, 2006 5.173 5.352 5.011 5.060 28,661 +0.00(+0.00%)
May 17, 2006 5.206 5.214 5.027 5.060 11,795 -0.15(-2.81%)
May 16, 2006 5.393 5.401 5.182 5.206 15,637 -0.19(-3.46%)
May 15, 2006 5.320 5.539 5.165 5.393 32,721 +0.02(+0.30%)
May 12, 2006 5.182 5.482 5.117 5.377 26,729 +0.13(+2.48%)
May 11, 2006 5.360 5.669 5.238 5.247 29,233 -0.07(-1.37%)
May 10, 2006 5.450 5.482 5.279 5.320 41,001 -0.16(-2.96%)
May 09, 2006 5.515 5.580 5.425 5.482 40,714 -0.08(-1.46%)
May 08, 2006 5.482 5.628 5.482 5.563 35,916 +0.10(+1.78%)
May 05, 2006 5.393 5.482 5.393 5.466 15,532 +0.02(+0.45%)
May 04, 2006 5.425 5.466 5.352 5.441 133,284 -0.02(-0.45%)
May 03, 2006 5.214 5.482 5.149 5.466 43,467 +0.33(+6.49%)
May 02, 2006 5.360 5.466 5.133 5.133 41,569 -0.28(-5.11%)
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.