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 +1.69 (+2.56%)
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 30, 2008 8.911 9.008 8.740 8.846 158,309 +0.01(+0.09%)
May 29, 2008 8.716 9.008 8.700 8.838 162,740 +0.08(+0.93%)
May 28, 2008 9.016 9.016 8.610 8.757 197,148 -0.19(-2.09%)
May 27, 2008 8.821 9.171 8.627 8.943 112,233 +0.13(+1.47%)
May 26, 2008 8.846 8.927 8.578 8.813 112,227 +0.00(+0.00%)
May 23, 2008 8.846 8.927 8.578 8.813 112,227 -0.10(-1.09%)
May 22, 2008 8.537 8.984 8.537 8.911 142,276 +0.44(+5.18%)
May 21, 2008 8.797 8.984 8.456 8.472 174,957 -0.28(-3.16%)
May 20, 2008 8.480 9.073 8.415 8.748 368,588 +0.21(+2.47%)
May 19, 2008 8.951 8.951 8.407 8.537 367,235 -0.44(-4.89%)
May 16, 2008 9.163 9.423 8.724 8.976 251,224 -0.13(-1.43%)
May 15, 2008 9.057 9.244 8.765 9.106 117,931 +0.02(+0.18%)
May 14, 2008 9.114 9.374 8.708 9.090 104,128 -0.01(-0.09%)
May 13, 2008 9.171 9.479 9.065 9.098 90,555 -0.10(-1.06%)
May 12, 2008 8.976 9.276 8.817 9.195 126,713 +0.21(+2.35%)
May 09, 2008 8.757 9.057 8.635 8.984 151,162 +0.21(+2.41%)
May 08, 2008 9.431 9.804 8.740 8.773 287,047 -0.66(-6.98%)
May 07, 2008 8.667 9.699 8.620 9.431 403,556 +0.71(+8.20%)
May 06, 2008 8.472 8.878 8.261 8.716 241,870 +0.15(+1.71%)
May 05, 2008 8.350 9.049 8.050 8.570 443,156 +0.21(+2.53%)
May 02, 2008 7.806 8.838 7.798 8.358 569,596 +0.59(+7.64%)
May 01, 2008 6.571 8.261 6.563 7.766 623,389 +1.70(+27.98%)
Apr 30, 2008 6.336 6.336 6.052 6.068 106,193 -0.23(-3.61%)
Apr 29, 2008 6.320 6.385 6.173 6.295 75,543 -0.01(-0.13%)
Apr 28, 2008 5.930 6.311 5.930 6.303 154,726 +0.35(+5.87%)
Apr 25, 2008 5.913 6.019 5.751 5.954 63,777 +0.05(+0.83%)
Apr 24, 2008 5.840 6.052 5.694 5.905 57,161 +0.08(+1.39%)
Apr 23, 2008 5.962 5.987 5.775 5.824 124,414 -0.11(-1.78%)
Apr 22, 2008 6.125 6.186 5.759 5.930 142,894 -0.27(-4.33%)
Apr 21, 2008 6.247 6.360 6.108 6.198 93,840 -0.10(-1.55%)
Apr 18, 2008 6.214 6.523 6.092 6.295 122,168 +0.24(+4.03%)
Apr 17, 2008 6.255 6.417 5.978 6.052 205,092 -0.22(-3.50%)
Apr 16, 2008 5.946 6.368 5.800 6.271 212,238 +0.37(+6.34%)
Apr 15, 2008 5.475 6.043 5.402 5.897 202,418 +0.44(+8.04%)
Apr 14, 2008 5.735 5.743 5.361 5.459 162,628 -0.26(-4.55%)
Apr 11, 2008 5.743 5.848 5.580 5.719 272,635 -0.16(-2.76%)
Apr 10, 2008 5.840 5.970 5.832 5.881 163,048 +0.01(+0.14%)
Apr 09, 2008 6.027 6.027 5.865 5.873 231,426 -0.13(-2.17%)
Apr 08, 2008 6.133 6.206 5.946 6.003 213,272 -0.18(-2.89%)
Apr 07, 2008 6.360 6.474 6.157 6.182 105,718 -0.11(-1.68%)
Apr 04, 2008 6.295 6.393 6.173 6.287 98,012 -0.02(-0.39%)
Apr 03, 2008 6.271 6.360 6.214 6.311 176,051 +0.00(+0.00%)
Apr 02, 2008 6.498 6.523 6.247 6.311 471,088 -0.18(-2.75%)
Apr 01, 2008 6.506 6.596 6.344 6.490 194,504 +0.06(+0.88%)
Mar 31, 2008 6.547 6.710 6.376 6.433 161,122 -0.07(-1.12%)
Mar 28, 2008 6.742 6.783 6.458 6.506 84,958 -0.18(-2.67%)
Mar 27, 2008 6.823 6.823 6.596 6.685 118,463 -0.11(-1.67%)
Mar 26, 2008 6.791 6.856 6.661 6.799 160,027 -0.05(-0.71%)
Mar 25, 2008 6.929 7.083 6.710 6.848 176,154 -0.11(-1.52%)
Mar 24, 2008 6.604 7.002 6.596 6.953 184,196 +0.37(+5.55%)
Mar 21, 2008 6.685 6.726 6.490 6.588 332,782 +0.00(+0.00%)
Mar 20, 2008 6.685 6.726 6.490 6.588 332,782 +0.01(+0.12%)
Mar 19, 2008 6.872 6.969 6.506 6.580 214,987 -0.19(-2.88%)
Mar 18, 2008 6.945 7.262 6.701 6.775 284,451 -0.05(-0.71%)
Mar 17, 2008 6.913 7.164 6.580 6.823 263,851 -0.30(-4.22%)
Mar 14, 2008 7.408 7.595 7.002 7.124 115,889 -0.35(-4.67%)
Mar 13, 2008 6.896 7.489 6.612 7.473 253,043 +0.53(+7.60%)
Mar 12, 2008 7.522 7.522 6.904 6.945 193,823 -0.57(-7.57%)
Mar 11, 2008 7.327 7.619 7.156 7.514 89,600 +0.39(+5.47%)
Mar 10, 2008 7.546 7.579 7.108 7.124 227,115 -0.42(-5.60%)
Mar 07, 2008 7.392 7.717 7.392 7.546 163,143 +0.06(+0.76%)
Mar 06, 2008 7.985 7.985 7.457 7.489 121,375 -0.55(-6.87%)
Mar 05, 2008 7.611 8.042 7.465 8.042 196,008 +0.45(+6.00%)
Mar 04, 2008 7.782 7.993 7.489 7.587 139,874 -0.29(-3.71%)
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.