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 31, 2005 4.224 4.370 4.126 4.151 62,009 -0.24(-5.55%)
May 27, 2005 4.224 4.451 4.191 4.394 24,360 +0.15(+3.44%)
May 26, 2005 4.167 4.265 4.094 4.248 21,329 +0.00(+0.00%)
May 25, 2005 4.386 4.386 4.118 4.248 38,454 -0.14(-3.15%)
May 24, 2005 4.248 4.386 4.248 4.386 12,680 +0.10(+2.27%)
May 23, 2005 4.313 4.330 4.281 4.289 10,073 -0.03(-0.75%)
May 20, 2005 4.524 4.557 4.281 4.321 12,608 -0.11(-2.56%)
May 19, 2005 4.143 4.459 4.143 4.435 22,974 +0.29(+7.06%)
May 18, 2005 4.330 4.468 4.029 4.143 188,971 -0.15(-3.41%)
May 17, 2005 4.362 4.386 4.273 4.289 31,728 -0.08(-1.86%)
May 16, 2005 4.508 4.533 4.370 4.370 40,804 -0.20(-4.44%)
May 13, 2005 4.687 4.687 4.508 4.573 32,945 +0.03(+0.72%)
May 12, 2005 4.589 4.654 4.516 4.541 163,507 -0.16(-3.45%)
May 11, 2005 4.890 4.890 4.508 4.703 47,695 -0.21(-4.30%)
May 10, 2005 4.817 4.931 4.817 4.914 33,651 -0.02(-0.49%)
May 09, 2005 4.874 4.955 4.866 4.939 22,760 +0.02(+0.50%)
May 06, 2005 4.922 4.922 4.768 4.914 27,508 +0.07(+1.51%)
May 05, 2005 4.841 4.890 4.793 4.841 21,576 -0.03(-0.67%)
May 04, 2005 4.784 4.874 4.711 4.874 26,894 +0.15(+3.27%)
May 03, 2005 4.906 4.922 4.663 4.719 28,830 -0.17(-3.49%)
May 02, 2005 4.728 4.955 4.687 4.890 57,490 +0.20(+4.33%)
Apr 29, 2005 4.719 4.817 4.671 4.687 45,777 -0.02(-0.52%)
Apr 28, 2005 4.890 4.890 4.711 4.711 34,946 -0.15(-3.17%)
Apr 27, 2005 4.468 4.874 4.468 4.866 37,917 +0.36(+7.93%)
Apr 26, 2005 4.703 4.768 4.484 4.508 72,140 -0.19(-4.15%)
Apr 25, 2005 4.890 4.890 4.687 4.703 30,053 -0.19(-3.98%)
Apr 22, 2005 5.215 5.215 4.890 4.898 47,867 -0.37(-7.09%)
Apr 21, 2005 4.728 5.321 4.728 5.272 94,818 +0.65(+14.06%)
Apr 20, 2005 4.654 5.077 4.468 4.622 157,894 +0.00(+0.00%)
Apr 19, 2005 4.654 4.687 4.549 4.622 38,188 +0.04(+0.89%)
Apr 18, 2005 4.476 4.581 4.468 4.581 33,767 +0.11(+2.36%)
Apr 15, 2005 4.687 4.687 4.468 4.476 22,616 -0.14(-2.99%)
Apr 14, 2005 4.825 4.825 4.614 4.614 28,455 -0.17(-3.57%)
Apr 13, 2005 4.833 4.971 4.768 4.784 29,224 -0.10(-2.00%)
Apr 12, 2005 4.516 5.109 4.354 4.882 74,521 +0.22(+4.70%)
Apr 11, 2005 4.898 4.898 4.663 4.663 41,385 -0.31(-6.21%)
Apr 08, 2005 4.801 5.085 4.533 4.971 79,086 +0.11(+2.34%)
Apr 07, 2005 5.109 5.109 4.841 4.857 58,128 -0.37(-7.00%)
Apr 06, 2005 5.272 5.280 5.191 5.223 9,939 +0.03(+0.63%)
Apr 05, 2005 5.199 5.280 5.158 5.191 52,660 +0.02(+0.47%)
Apr 04, 2005 5.117 5.296 5.085 5.166 62,621 +0.03(+0.63%)
Apr 01, 2005 4.793 5.174 4.784 5.134 58,060 +0.37(+7.67%)
Mar 31, 2005 4.866 4.874 4.671 4.768 187,282 -0.15(-2.98%)
Mar 30, 2005 5.174 5.337 4.484 4.914 174,004 -0.33(-6.35%)
Mar 29, 2005 5.296 5.361 5.207 5.247 26,788 -0.12(-2.27%)
Mar 28, 2005 5.459 5.459 5.304 5.369 69,807 -0.09(-1.71%)
Mar 24, 2005 5.767 5.888 5.410 5.463 61,498 -0.34(-5.81%)
Mar 23, 2005 5.938 5.938 5.792 5.800 10,908 -0.15(-2.59%)
Mar 22, 2005 5.995 6.084 5.954 5.954 2,841 -0.06(-1.08%)
Mar 21, 2005 6.182 6.238 6.019 6.019 29,867 -0.08(-1.33%)
Mar 18, 2005 6.247 6.247 5.889 6.100 66,518 -0.06(-0.92%)
Mar 17, 2005 5.995 6.206 5.978 6.157 20,614 +0.10(+1.61%)
Mar 16, 2005 6.182 6.182 5.995 6.060 45,981 -0.12(-1.97%)
Mar 15, 2005 6.157 6.182 5.970 6.182 44,045 +0.10(+1.60%)
Mar 14, 2005 5.889 6.092 5.873 6.084 27,410 +0.19(+3.31%)
Mar 11, 2005 5.970 6.125 5.889 5.889 40,348 -0.12(-2.03%)
Mar 10, 2005 6.011 6.108 6.011 6.011 18,030 -0.03(-0.54%)
Mar 09, 2005 6.084 6.133 6.035 6.043 51,210 -0.11(-1.85%)
Mar 08, 2005 6.206 6.222 6.084 6.157 51,546 +0.03(+0.53%)
Mar 07, 2005 6.125 6.190 6.117 6.125 32,589 -0.13(-2.08%)
Mar 04, 2005 6.458 6.466 6.255 6.255 39,585 -0.14(-2.16%)
Mar 03, 2005 6.100 6.441 6.100 6.393 43,401 +0.26(+4.24%)
Mar 02, 2005 6.230 6.295 6.125 6.133 47,629 -0.13(-2.08%)
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.