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 )

68.71 +0.72 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2003 5.466 5.904 5.279 5.718 69,936 +0.42(+7.98%)
Apr 29, 2003 5.433 5.742 5.279 5.295 49,374 -0.15(-2.69%)
Apr 28, 2003 5.003 5.555 5.003 5.441 59,840 +0.47(+9.48%)
Apr 25, 2003 5.117 5.117 4.727 4.970 40,016 -0.23(-4.38%)
Apr 24, 2003 4.751 5.222 4.727 5.198 78,678 +0.49(+10.34%)
Apr 23, 2003 4.475 4.719 4.369 4.711 22,655 +0.08(+1.75%)
Apr 22, 2003 4.499 4.629 4.499 4.629 2,955 +0.05(+1.06%)
Apr 21, 2003 4.572 4.629 4.426 4.581 36,322 +0.08(+1.81%)
Apr 17, 2003 4.605 4.678 4.321 4.499 26,103 +0.19(+4.53%)
Apr 16, 2003 4.402 4.516 4.304 4.304 7,018 -0.21(-4.68%)
Apr 15, 2003 4.264 4.581 4.264 4.516 38,785 +0.25(+5.90%)
Apr 14, 2003 4.345 4.345 4.231 4.264 84,712 -0.11(-2.42%)
Apr 11, 2003 4.483 4.548 4.337 4.369 13,544 -0.11(-2.54%)
Apr 10, 2003 4.321 4.654 4.264 4.483 45,803 +0.16(+3.76%)
Apr 09, 2003 4.637 4.637 4.264 4.321 109,707 -0.18(-3.97%)
Apr 08, 2003 4.264 4.654 4.264 4.499 26,965 +0.28(+6.54%)
Apr 07, 2003 4.264 4.451 4.223 4.223 108,229 +0.00(+0.08%)
Apr 04, 2003 4.036 4.491 4.012 4.220 85,574 -0.05(-1.21%)
Apr 03, 2003 4.475 4.564 4.256 4.272 42,725 -0.11(-2.59%)
Apr 02, 2003 4.191 4.499 4.158 4.386 70,675 +0.19(+4.65%)
Apr 01, 2003 4.272 4.280 4.158 4.191 126,575 -0.07(-1.71%)
Mar 31, 2003 4.264 4.662 4.256 4.264 105,643 -0.02(-0.38%)
Mar 28, 2003 4.621 4.670 4.264 4.280 52,698 -0.42(-8.98%)
Mar 27, 2003 4.564 4.711 4.451 4.702 21,301 +0.12(+2.66%)
Mar 26, 2003 4.556 4.784 4.280 4.581 60,673 +0.06(+1.26%)
Mar 25, 2003 4.313 4.646 4.313 4.524 49,743 +0.20(+4.70%)
Mar 24, 2003 4.897 4.897 3.898 4.321 263,923 -1.07(-19.88%)
Mar 21, 2003 5.547 5.551 5.068 5.393 52,304 +0.18(+3.43%)
Mar 20, 2003 5.385 5.385 4.938 5.214 2,745,755 -0.18(-3.31%)
Mar 19, 2003 5.523 5.563 5.393 5.393 28,073 -0.15(-2.64%)
Mar 18, 2003 4.987 5.645 4.987 5.539 51,836 +0.40(+7.74%)
Mar 17, 2003 4.686 5.149 4.589 5.141 39,647 +0.54(+11.84%)
Mar 14, 2003 4.711 4.873 4.589 4.597 32,382 -0.05(-1.05%)
Mar 13, 2003 4.670 5.092 4.345 4.646 125,713 +0.06(+1.24%)
Mar 12, 2003 5.035 5.035 4.556 4.589 62,105 -0.50(-9.89%)
Mar 11, 2003 5.068 5.141 5.068 5.092 10,712 -0.02(-0.48%)
Mar 10, 2003 5.117 5.336 4.905 5.117 81,633 -0.23(-4.26%)
Mar 07, 2003 5.636 6.042 5.198 5.344 71,044 -0.46(-7.98%)
Mar 06, 2003 5.661 6.091 5.255 5.808 122,143 +0.58(+11.04%)
Mar 05, 2003 5.856 5.888 5.157 5.230 62,179 -0.58(-10.06%)
Mar 04, 2003 6.765 6.765 5.742 5.815 75,108 -0.36(-5.79%)
Mar 03, 2003 6.294 6.635 6.010 6.172 124,359 +0.15(+2.43%)
Feb 28, 2003 5.978 6.051 5.978 6.026 7,633 +0.04(+0.68%)
Feb 27, 2003 5.888 6.172 5.888 5.986 24,009 -0.06(-0.94%)
Feb 26, 2003 6.075 6.075 5.888 6.042 53,683 -0.02(-0.27%)
Feb 25, 2003 5.604 6.189 5.531 6.059 153,663 +0.49(+8.75%)
Feb 24, 2003 5.498 5.839 5.312 5.571 74,738 +0.18(+3.31%)
Feb 21, 2003 5.458 5.636 5.295 5.393 22,163 -0.11(-1.92%)
Feb 20, 2003 5.498 5.685 5.198 5.498 25,980 -0.13(-2.31%)
Feb 19, 2003 6.010 6.010 5.490 5.628 100,965 -0.37(-6.10%)
Feb 18, 2003 5.677 6.570 5.677 5.994 107,613 +0.06(+1.10%)
Feb 14, 2003 5.490 6.440 5.490 5.929 166,838 +0.41(+7.51%)
Feb 13, 2003 5.482 5.604 5.482 5.515 31,890 -0.03(-0.59%)
Feb 12, 2003 5.490 5.580 5.482 5.547 30,905 +0.00(+0.00%)
Feb 11, 2003 5.482 5.588 5.482 5.547 77,078 +0.02(+0.44%)
Feb 10, 2003 5.596 5.620 5.417 5.523 76,708 +0.39(+7.59%)
Feb 07, 2003 5.035 5.490 4.897 5.133 115,371 +0.10(+1.94%)
Feb 06, 2003 5.531 5.547 4.954 5.035 65,504 -0.56(-10.01%)
Feb 05, 2003 5.466 5.685 5.466 5.596 51,098 +0.06(+1.03%)
Feb 04, 2003 5.173 5.555 5.125 5.539 122,389 +0.37(+7.06%)
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.