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 )

63.60 -1.31 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2009 4.345 4.386 4.199 4.264 123,746 -0.08(-1.87%)
Jun 29, 2009 4.313 4.394 4.264 4.345 32,370 +0.04(+0.94%)
Jun 26, 2009 4.248 4.329 4.166 4.304 219,810 +0.03(+0.76%)
Jun 25, 2009 4.252 4.321 4.191 4.272 19,851 +0.02(+0.57%)
Jun 24, 2009 4.288 4.288 4.207 4.248 35,877 +0.02(+0.58%)
Jun 23, 2009 4.386 4.386 4.223 4.223 55,226 +0.03(+0.78%)
Jun 22, 2009 4.223 4.296 4.061 4.191 121,597 -0.06(-1.53%)
Jun 19, 2009 4.443 4.443 4.248 4.256 52,869 -0.09(-2.06%)
Jun 18, 2009 4.304 4.386 4.280 4.345 8,546 +0.01(+0.19%)
Jun 17, 2009 4.329 4.369 4.248 4.337 26,372 +0.01(+0.19%)
Jun 16, 2009 4.386 4.548 4.321 4.329 37,039 +0.05(+1.14%)
Jun 15, 2009 4.605 4.678 4.231 4.280 59,570 -0.41(-8.67%)
Jun 12, 2009 4.483 4.711 4.483 4.686 31,411 +0.16(+3.59%)
Jun 11, 2009 4.321 4.670 4.264 4.524 32,738 +0.20(+4.70%)
Jun 10, 2009 4.572 4.629 3.874 4.321 70,911 -0.19(-4.14%)
Jun 09, 2009 4.629 4.670 4.508 4.508 75,822 -0.12(-2.63%)
Jun 08, 2009 4.572 4.686 4.548 4.629 17,734 -0.04(-0.87%)
Jun 05, 2009 4.751 4.751 4.572 4.670 28,394 -0.06(-1.37%)
Jun 04, 2009 4.686 4.767 4.548 4.735 30,879 +0.06(+1.39%)
Jun 03, 2009 4.589 4.670 4.313 4.670 16,116 +0.04(+0.88%)
Jun 02, 2009 4.532 4.670 4.532 4.629 25,285 +0.06(+1.24%)
Jun 01, 2009 4.443 4.613 4.329 4.572 56,472 +0.23(+5.23%)
May 29, 2009 4.353 4.386 4.231 4.345 47,694 +0.03(+0.75%)
May 28, 2009 4.223 4.361 4.093 4.313 23,449 +0.15(+3.51%)
May 27, 2009 4.264 4.296 4.166 4.166 18,515 -0.18(-4.11%)
May 26, 2009 4.045 4.426 4.045 4.345 45,785 +0.30(+7.43%)
May 22, 2009 4.101 4.142 4.045 4.045 9,549 -0.03(-0.80%)
May 21, 2009 4.053 4.213 4.045 4.077 78,641 +0.00(+0.00%)
May 20, 2009 4.313 4.434 4.061 4.077 60,396 -0.18(-4.20%)
May 19, 2009 4.345 4.434 4.135 4.256 32,185 -0.21(-4.73%)
May 18, 2009 4.158 4.516 4.158 4.467 48,294 +0.39(+9.56%)
May 15, 2009 4.540 4.540 4.028 4.077 65,773 -0.53(-11.46%)
May 14, 2009 4.101 4.735 4.061 4.605 63,616 +0.54(+13.40%)
May 13, 2009 4.166 4.288 4.012 4.061 80,578 -0.21(-4.94%)
May 12, 2009 4.105 4.280 3.959 4.272 49,993 +0.19(+4.78%)
May 11, 2009 4.036 4.101 4.036 4.077 109,084 +0.03(+0.80%)
May 08, 2009 4.126 4.142 3.934 4.045 100,676 +0.02(+0.40%)
May 07, 2009 4.134 4.134 4.012 4.028 89,408 -0.06(-1.39%)
May 06, 2009 4.134 4.134 4.020 4.085 36,193 +0.02(+0.60%)
May 05, 2009 4.053 4.118 4.039 4.061 57,122 -0.04(-0.99%)
May 04, 2009 4.110 4.134 4.036 4.101 27,846 +0.03(+0.80%)
May 01, 2009 3.988 4.207 3.931 4.069 42,955 +0.05(+1.21%)
Apr 30, 2009 3.825 4.166 3.825 4.020 85,021 -0.19(-4.44%)
Apr 29, 2009 3.866 4.231 3.817 4.207 130,301 +0.40(+10.45%)
Apr 28, 2009 3.671 3.817 3.671 3.809 44,042 +0.07(+1.96%)
Apr 27, 2009 3.768 3.858 3.671 3.736 150,700 -0.12(-3.16%)
Apr 24, 2009 3.809 3.963 3.663 3.858 135,628 +0.09(+2.37%)
Apr 23, 2009 3.923 3.923 3.731 3.768 26,881 -0.17(-4.33%)
Apr 22, 2009 3.898 4.020 3.866 3.939 34,770 -0.06(-1.42%)
Apr 21, 2009 3.809 3.996 3.785 3.996 15,530 +0.22(+5.81%)
Apr 20, 2009 3.736 3.785 3.630 3.777 100,116 -0.01(-0.21%)
Apr 17, 2009 3.915 3.915 3.728 3.785 30,753 -0.11(-2.92%)
Apr 16, 2009 3.768 4.004 3.736 3.898 54,173 +0.14(+3.67%)
Apr 15, 2009 3.622 3.768 3.618 3.760 27,673 +0.15(+4.04%)
Apr 14, 2009 3.614 3.720 3.614 3.614 30,794 -0.01(-0.22%)
Apr 13, 2009 3.614 3.663 3.614 3.622 19,587 -0.02(-0.45%)
Apr 09, 2009 3.541 3.655 3.541 3.638 25,166 +0.19(+5.66%)
Apr 08, 2009 3.379 3.492 3.379 3.444 16,436 +0.10(+2.91%)
Apr 07, 2009 3.500 3.598 3.346 3.346 41,178 -0.21(-5.94%)
Apr 06, 2009 3.541 3.590 3.484 3.557 28,096 -0.04(-1.13%)
Apr 03, 2009 3.712 3.712 3.492 3.598 17,437 -0.15(-3.90%)
Apr 02, 2009 3.257 3.760 3.249 3.744 68,781 +0.63(+20.05%)
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.