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 UNCHANGED
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 (%)
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%)
May 01, 2006 4.865 5.474 4.865 5.409 110,035 +0.62(+12.88%)
Apr 28, 2006 4.857 4.857 4.735 4.792 48,881 +0.02(+0.34%)
Apr 27, 2006 4.857 4.857 4.767 4.776 289,314 +0.06(+1.38%)
Apr 26, 2006 4.743 4.792 4.646 4.711 17,363 -0.06(-1.19%)
Apr 25, 2006 4.670 4.776 4.613 4.767 24,933 +0.07(+1.56%)
Apr 24, 2006 4.678 4.784 4.654 4.694 16,081 +0.02(+0.35%)
Apr 21, 2006 4.711 4.711 4.637 4.678 11,656 -0.03(-0.69%)
Apr 20, 2006 4.670 4.816 4.670 4.711 27,568 +0.07(+1.58%)
Apr 19, 2006 4.800 4.800 4.548 4.637 49,284 -0.16(-3.24%)
Apr 18, 2006 4.694 4.849 4.654 4.793 22,193 +0.02(+0.36%)
Apr 17, 2006 4.711 4.784 4.678 4.776 10,275 +0.06(+1.38%)
Apr 13, 2006 4.727 4.800 4.711 4.711 30,495 -0.08(-1.69%)
Apr 12, 2006 4.759 4.840 4.711 4.792 69,791 +0.01(+0.17%)
Apr 11, 2006 4.792 4.792 4.759 4.784 18,192 -0.05(-1.01%)
Apr 10, 2006 4.849 4.849 4.735 4.832 26,002 +0.05(+1.02%)
Apr 07, 2006 4.727 4.849 4.711 4.784 16,218 +0.12(+2.61%)
Apr 06, 2006 4.637 4.784 4.637 4.662 8,185 -0.11(-2.38%)
Apr 05, 2006 4.637 4.808 4.637 4.776 10,773 +0.06(+1.21%)
Apr 04, 2006 4.686 4.735 4.646 4.719 13,913 +0.01(+0.17%)
Apr 03, 2006 4.467 4.751 4.467 4.711 56,146 +0.03(+0.69%)
Mar 31, 2006 4.629 4.694 4.451 4.678 38,088 -0.02(-0.35%)
Mar 30, 2006 4.832 4.857 4.694 4.694 14,036 -0.07(-1.53%)
Mar 29, 2006 4.686 4.784 4.629 4.767 28,996 +0.14(+2.98%)
Mar 28, 2006 4.605 4.751 4.605 4.629 112,069 +0.09(+1.97%)
Mar 27, 2006 4.491 4.629 4.459 4.540 16,707 +0.04(+0.90%)
Mar 24, 2006 4.597 4.621 4.499 4.499 10,675 -0.09(-1.95%)
Mar 23, 2006 4.581 4.621 4.499 4.589 7,757 +0.09(+1.99%)
Mar 22, 2006 4.564 4.629 4.499 4.499 10,342 -0.08(-1.77%)
Mar 21, 2006 4.597 4.613 4.548 4.581 26,205 +0.03(+0.71%)
Mar 20, 2006 4.459 4.589 4.459 4.548 18,394 +0.08(+1.82%)
Mar 17, 2006 4.386 4.532 4.353 4.467 38,519 -0.06(-1.43%)
Mar 16, 2006 4.548 4.572 4.508 4.532 20,542 +0.02(+0.54%)
Mar 15, 2006 4.499 4.532 4.459 4.508 15,573 +0.01(+0.18%)
Mar 14, 2006 4.459 4.532 4.459 4.499 10,465 +0.04(+0.91%)
Mar 13, 2006 4.378 4.475 4.275 4.459 30,926 -0.09(-1.96%)
Mar 10, 2006 4.556 4.581 4.548 4.548 7,892 +0.04(+0.90%)
Mar 09, 2006 4.508 4.564 4.508 4.508 3,585 -0.03(-0.72%)
Mar 08, 2006 4.467 4.572 4.467 4.540 12,447 +0.08(+1.82%)
Mar 07, 2006 4.499 4.508 4.402 4.459 36,363 -0.09(-1.96%)
Mar 06, 2006 4.467 4.548 4.467 4.548 10,835 +0.08(+1.82%)
Mar 03, 2006 4.475 4.475 4.467 4.467 1,331 +0.00(+0.00%)
Mar 02, 2006 4.467 4.581 4.459 4.467 18,273 +0.00(+0.00%)
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.