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 )

65.54 -1.36 (-2.03%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 7, 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, 2003 5.929 6.254 5.929 6.051 13,174 +0.15(+2.62%)
May 29, 2003 6.067 6.254 5.888 5.896 21,670 -0.02(-0.41%)
May 28, 2003 6.197 6.375 5.888 5.921 32,259 -0.37(-5.94%)
May 27, 2003 6.099 6.375 6.099 6.294 17,730 +0.13(+2.11%)
May 23, 2003 6.099 6.172 5.969 6.164 13,174 -0.08(-1.30%)
May 22, 2003 6.091 6.335 6.034 6.246 35,707 +0.30(+5.05%)
May 21, 2003 5.921 6.181 5.904 5.945 32,382 -0.06(-1.08%)
May 20, 2003 6.002 6.010 5.831 6.010 26,841 -0.05(-0.80%)
May 19, 2003 5.848 6.205 5.839 6.059 26,226 +0.18(+3.04%)
May 16, 2003 5.880 6.237 5.807 5.880 49,743 -0.09(-1.50%)
May 15, 2003 5.864 6.254 5.864 5.969 9,111 +0.03(+0.55%)
May 14, 2003 6.083 6.091 5.864 5.937 10,835 -0.27(-4.31%)
May 13, 2003 6.164 6.270 5.718 6.204 37,184 +0.06(+1.04%)
May 12, 2003 5.929 6.172 5.929 6.140 32,136 +0.24(+3.99%)
May 09, 2003 5.856 6.205 5.848 5.904 23,517 -0.06(-0.95%)
May 08, 2003 6.221 6.221 5.880 5.961 7,141 -0.24(-3.93%)
May 07, 2003 6.059 6.375 5.913 6.205 68,459 +0.08(+1.33%)
May 06, 2003 5.807 6.148 5.807 6.124 156,126 +0.10(+1.62%)
May 05, 2003 5.766 6.059 5.685 6.026 33,737 -0.17(-2.75%)
May 02, 2003 5.969 6.311 5.969 6.197 56,515 +0.19(+3.11%)
May 01, 2003 5.766 6.051 5.766 6.010 56,146 +0.29(+5.11%)
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%)
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.