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 )

65.45 -1.45 (-2.17%)
Streaming Delayed Price Updated: 12:06 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 (%)
Jun 30, 2010 4.914 4.947 4.857 4.922 62,761 +0.02(+0.50%)
Jun 29, 2010 4.987 4.996 4.793 4.898 47,671 -0.02(-0.50%)
Jun 25, 2010 5.247 5.247 4.914 4.922 233,848 -0.28(-5.46%)
Jun 24, 2010 5.280 5.312 5.182 5.207 27,512 -0.11(-2.14%)
Jun 23, 2010 5.296 5.353 5.280 5.321 20,335 +0.03(+0.61%)
Jun 22, 2010 5.402 5.467 5.280 5.288 20,566 -0.07(-1.36%)
Jun 21, 2010 5.564 5.564 5.361 5.361 33,859 -0.15(-2.65%)
Jun 18, 2010 5.499 5.621 5.483 5.507 67,133 +0.06(+1.04%)
Jun 17, 2010 5.556 5.572 5.402 5.450 15,698 +0.00(+0.00%)
Jun 16, 2010 5.361 5.524 5.361 5.450 92,668 +0.08(+1.51%)
Jun 15, 2010 5.321 5.442 5.272 5.369 103,315 +0.06(+1.23%)
Jun 14, 2010 5.580 5.710 5.280 5.304 59,865 -0.21(-3.83%)
Jun 11, 2010 5.345 5.532 5.345 5.515 22,146 +0.10(+1.80%)
Jun 10, 2010 5.377 5.418 5.321 5.418 40,470 +0.06(+1.21%)
Jun 09, 2010 5.345 5.402 5.321 5.353 32,580 +0.06(+1.23%)
Jun 08, 2010 5.418 5.418 5.280 5.288 26,458 -0.05(-0.91%)
Jun 07, 2010 5.337 5.475 5.312 5.337 34,592 +0.01(+0.15%)
Jun 04, 2010 5.564 5.719 5.329 5.329 40,337 -0.35(-6.15%)
Jun 03, 2010 5.727 5.735 5.613 5.678 17,635 +0.01(+0.14%)
Jun 02, 2010 5.394 5.678 5.385 5.670 31,940 +0.37(+6.89%)
Jun 01, 2010 5.459 5.597 5.199 5.304 41,049 -0.22(-3.97%)
May 28, 2010 5.735 5.727 5.495 5.524 23,918 -0.21(-3.68%)
May 27, 2010 5.410 5.743 5.410 5.735 32,940 +0.44(+8.28%)
May 26, 2010 5.394 5.515 5.215 5.296 32,057 +0.05(+0.93%)
May 25, 2010 5.199 5.329 5.182 5.247 28,673 -0.06(-1.22%)
May 24, 2010 5.215 5.361 5.215 5.312 35,717 +0.10(+1.87%)
May 21, 2010 5.166 5.345 5.136 5.215 49,585 -0.02(-0.47%)
May 20, 2010 5.426 5.670 5.126 5.239 63,120 -0.32(-5.84%)
May 19, 2010 5.548 5.710 5.483 5.564 33,942 -0.02(-0.44%)
May 18, 2010 5.775 5.816 5.548 5.589 33,028 -0.09(-1.57%)
May 17, 2010 5.735 5.816 5.597 5.678 24,536 -0.01(-0.14%)
May 14, 2010 5.930 5.930 5.564 5.686 28,774 -0.30(-5.02%)
May 13, 2010 6.092 6.133 5.962 5.987 26,651 -0.13(-2.12%)
May 12, 2010 5.840 6.165 5.686 6.117 46,418 +0.23(+3.86%)
May 11, 2010 5.759 5.905 5.719 5.889 25,799 +0.10(+1.68%)
May 10, 2010 5.686 5.816 5.564 5.792 54,721 +0.37(+6.90%)
May 07, 2010 5.394 5.662 5.385 5.418 42,796 +0.02(+0.45%)
May 06, 2010 5.654 5.767 5.247 5.394 47,057 -0.23(-4.05%)
May 05, 2010 5.727 5.743 5.613 5.621 52,736 +0.02(+0.29%)
May 04, 2010 5.589 5.670 5.377 5.605 47,851 -0.08(-1.43%)
May 03, 2010 5.629 5.751 5.288 5.686 68,562 +0.10(+1.74%)
Apr 30, 2010 6.068 6.458 5.556 5.589 90,314 +0.05(+0.88%)
Apr 29, 2010 5.450 5.556 5.394 5.540 37,932 +0.17(+3.18%)
Apr 28, 2010 5.329 5.426 5.296 5.369 24,531 +0.06(+1.07%)
Apr 27, 2010 5.670 5.727 5.296 5.312 45,296 -0.39(-6.84%)
Apr 26, 2010 5.564 5.857 5.564 5.702 21,742 +0.17(+3.08%)
Apr 23, 2010 5.564 5.605 5.475 5.532 21,546 +0.05(+0.89%)
Apr 22, 2010 5.450 5.524 5.394 5.483 27,587 -0.04(-0.74%)
Apr 21, 2010 5.515 5.540 5.385 5.524 30,540 +0.00(+0.00%)
Apr 20, 2010 5.499 5.524 5.491 5.524 13,029 +0.03(+0.59%)
Apr 19, 2010 5.442 5.524 5.386 5.491 10,689 +0.01(+0.15%)
Apr 16, 2010 5.499 5.605 5.442 5.483 24,248 -0.02(-0.30%)
Apr 15, 2010 5.491 5.515 5.426 5.499 25,801 +0.00(+0.00%)
Apr 14, 2010 5.329 5.499 5.223 5.499 42,655 +0.20(+3.83%)
Apr 13, 2010 5.280 5.329 5.215 5.296 39,464 +0.03(+0.62%)
Apr 12, 2010 5.402 5.402 5.264 5.264 48,445 -0.09(-1.67%)
Apr 09, 2010 5.280 5.361 5.280 5.353 21,632 +0.07(+1.38%)
Apr 08, 2010 5.296 5.345 5.280 5.280 7,017 -0.02(-0.31%)
Apr 07, 2010 5.247 5.524 5.247 5.296 22,634 +0.02(+0.46%)
Apr 06, 2010 5.247 5.303 5.174 5.272 14,129 +0.08(+1.56%)
Apr 05, 2010 5.052 5.256 5.052 5.191 30,086 +0.13(+2.57%)
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.