Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	6.627	6.838	6.530	6.725	137,461	+0.13(+1.97%)
Jun 29, 2011	6.335	6.611	6.270	6.595	67,626	+0.28(+4.50%)
Jun 28, 2011	6.351	6.367	6.254	6.311	81,440	-0.02(-0.38%)
Jun 27, 2011	6.375	6.432	6.213	6.335	96,135	-0.05(-0.76%)
Jun 24, 2011	6.311	6.400	6.205	6.384	351,192	+0.08(+1.29%)
Jun 23, 2011	6.416	6.424	6.205	6.302	48,620	-0.17(-2.63%)
Jun 22, 2011	6.530	6.562	6.449	6.473	26,697	-0.07(-1.12%)
Jun 21, 2011	6.603	6.627	6.481	6.546	50,055	-0.02(-0.37%)
Jun 20, 2011	6.603	6.676	6.570	6.570	25,019	-0.12(-1.82%)
Jun 17, 2011	6.749	6.830	6.635	6.692	85,442	-0.01(-0.12%)
Jun 16, 2011	6.798	6.822	6.692	6.700	55,085	-0.10(-1.43%)
Jun 15, 2011	6.652	6.847	6.652	6.798	50,095	+0.05(+0.72%)
Jun 14, 2011	6.757	6.993	6.708	6.749	74,300	+0.11(+1.71%)
Jun 13, 2011	6.855	6.855	6.619	6.635	39,202	-0.19(-2.74%)
Jun 10, 2011	6.871	7.001	6.790	6.822	47,270	-0.06(-0.94%)
Jun 09, 2011	6.822	6.960	6.749	6.887	31,938	+0.08(+1.19%)
Jun 08, 2011	6.806	6.960	6.757	6.806	37,554	-0.02(-0.36%)
Jun 07, 2011	6.855	6.976	6.806	6.830	34,746	+0.00(+0.00%)
Jun 06, 2011	6.903	6.944	6.815	6.830	23,732	-0.10(-1.41%)
Jun 03, 2011	6.847	6.960	6.822	6.928	72,086	+0.41(+6.36%)
May 24, 2011	6.887	6.887	6.513	6.514	172,870	-0.32(-4.75%)
May 23, 2011	6.887	6.960	6.838	6.838	50,131	-0.17(-2.43%)
May 20, 2011	6.920	7.115	6.863	7.009	40,060	+0.05(+0.70%)
May 19, 2011	7.058	7.058	6.928	6.960	34,935	-0.06(-0.81%)
May 18, 2011	6.912	7.017	6.895	7.017	47,155	+0.11(+1.65%)
May 17, 2011	6.968	7.131	6.887	6.903	41,355	-0.09(-1.28%)
May 16, 2011	7.139	7.159	6.985	6.993	65,165	-0.17(-2.38%)
May 13, 2011	7.342	7.342	7.163	7.163	46,472	-0.15(-2.11%)
May 12, 2011	6.993	7.350	6.993	7.318	54,305	+0.29(+4.16%)
May 11, 2011	7.171	7.220	7.025	7.025	37,506	-0.16(-2.26%)
May 10, 2011	7.033	7.204	6.985	7.188	43,687	+0.19(+2.79%)
May 09, 2011	6.920	7.017	6.903	6.993	60,608	+0.09(+1.29%)
May 06, 2011	6.887	6.952	6.700	6.903	234,450	+0.42(+6.52%)
May 05, 2011	6.449	6.497	6.440	6.481	57,183	+0.00(+0.00%)
May 04, 2011	6.522	6.553	6.457	6.481	112,550	-0.04(-0.62%)
May 03, 2011	6.700	6.774	6.424	6.522	102,868	-0.18(-2.67%)
May 02, 2011	6.741	7.131	6.700	6.700	118,569	-0.51(-7.09%)
Apr 29, 2011	7.309	7.309	7.196	7.212	16,405	-0.08(-1.11%)
Apr 28, 2011	7.309	7.309	7.204	7.293	18,008	-0.02(-0.22%)
Apr 27, 2011	7.269	7.353	7.269	7.309	34,714	+0.04(+0.56%)
Apr 26, 2011	7.050	7.358	7.050	7.269	27,179	+0.25(+3.59%)
Apr 25, 2011	7.123	7.171	6.976	7.017	24,458	-0.17(-2.37%)
Apr 21, 2011	7.309	7.309	7.131	7.188	31,606	-0.06(-0.78%)
Apr 20, 2011	7.334	7.350	7.212	7.244	24,017	+0.04(+0.56%)
Apr 19, 2011	7.212	7.281	7.163	7.204	14,654	+0.04(+0.57%)
Apr 18, 2011	7.391	7.431	7.147	7.163	32,828	-0.27(-3.61%)
Apr 15, 2011	7.383	7.431	7.326	7.431	27,681	+0.06(+0.88%)
Apr 14, 2011	7.318	7.366	7.228	7.366	30,884	+0.02(+0.22%)
Apr 13, 2011	7.448	7.496	7.350	7.350	20,782	-0.02(-0.33%)
Apr 12, 2011	7.415	7.513	7.366	7.374	14,408	-0.08(-1.09%)
Apr 11, 2011	7.431	7.602	7.342	7.456	41,431	+0.05(+0.66%)
Apr 08, 2011	7.854	7.854	7.374	7.407	27,855	-0.38(-4.90%)
Apr 07, 2011	7.845	7.886	7.732	7.789	58,487	-0.05(-0.62%)
Apr 06, 2011	7.650	7.870	7.618	7.837	76,138	+0.19(+2.44%)
Apr 05, 2011	7.513	7.707	7.423	7.651	91,054	+0.14(+1.84%)
Apr 04, 2011	7.366	7.513	7.358	7.513	65,763	+0.19(+2.66%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

PC Connection Inc (NQ: CNXN )

Historical Prices