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 )

65.08 -1.82 (-2.72%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2005 4.832 4.832 4.272 4.467 114,095 -0.30(-6.30%)
Jul 28, 2005 4.670 5.393 4.597 4.767 38,795 -0.19(-3.93%)
Jul 27, 2005 5.181 5.181 4.873 4.962 52,024 -0.19(-3.78%)
Jul 26, 2005 5.109 5.279 5.035 5.157 61,358 -0.32(-5.79%)
Jul 25, 2005 5.466 5.523 5.458 5.474 10,580 +0.02(+0.30%)
Jul 22, 2005 5.458 5.839 5.450 5.458 91,468 +0.08(+1.51%)
Jul 21, 2005 5.466 5.563 5.165 5.377 160,411 +0.28(+5.58%)
Jul 20, 2005 5.109 5.141 5.092 5.092 13,430 +0.00(+0.00%)
Jul 19, 2005 5.173 5.198 5.060 5.092 29,672 +0.03(+0.64%)
Jul 18, 2005 5.117 5.117 4.946 5.060 43,783 +0.12(+2.47%)
Jul 15, 2005 4.873 5.076 4.873 4.938 37,407 +0.02(+0.33%)
Jul 14, 2005 4.727 4.930 4.711 4.922 32,925 +0.15(+3.24%)
Jul 13, 2005 4.727 4.784 4.719 4.767 26,470 -0.07(-1.51%)
Jul 12, 2005 4.776 4.849 4.719 4.840 18,078 +0.05(+1.02%)
Jul 11, 2005 4.702 4.849 4.702 4.792 15,008 -0.05(-1.01%)
Jul 08, 2005 4.767 4.865 4.711 4.840 68,738 -0.02(-0.50%)
Jul 07, 2005 4.897 4.897 4.792 4.865 20,193 -0.03(-0.66%)
Jul 06, 2005 4.979 5.044 4.889 4.897 55,745 -0.21(-4.13%)
Jul 05, 2005 5.206 5.303 5.060 5.109 20,931 +0.01(+0.16%)
Jul 01, 2005 5.117 5.149 4.962 5.100 30,043 +0.06(+1.13%)
Jun 30, 2005 5.190 5.190 5.027 5.044 20,413 -0.12(-2.36%)
Jun 29, 2005 5.247 5.279 4.970 5.165 62,764 +0.13(+2.58%)
Jun 28, 2005 5.190 5.393 4.914 5.035 322,868 -0.33(-6.20%)
Jun 27, 2005 4.499 6.985 4.499 5.368 1,329,460 +0.87(+19.31%)
Jun 24, 2005 4.248 4.516 4.207 4.499 580,329 +0.20(+4.73%)
Jun 23, 2005 4.629 4.629 4.264 4.296 44,111 -0.32(-7.03%)
Jun 22, 2005 4.759 4.776 4.621 4.621 36,013 +0.05(+1.07%)
Jun 21, 2005 4.581 4.743 4.491 4.572 51,256 +0.04(+0.90%)
Jun 20, 2005 4.483 4.532 4.386 4.532 37,454 +0.06(+1.27%)
Jun 17, 2005 4.508 4.548 4.451 4.475 61,447 +0.05(+1.10%)
Jun 16, 2005 4.459 4.459 4.386 4.426 25,321 +0.01(+0.18%)
Jun 15, 2005 4.451 4.548 4.020 4.418 98,709 +0.06(+1.49%)
Jun 14, 2005 4.222 4.426 4.222 4.353 30,657 +0.22(+5.30%)
Jun 13, 2005 4.264 4.329 4.093 4.134 39,400 -0.18(-4.14%)
Jun 10, 2005 4.223 4.337 4.223 4.313 19,327 +0.18(+4.32%)
Jun 09, 2005 4.110 4.199 4.101 4.134 15,728 +0.03(+0.79%)
Jun 08, 2005 4.142 4.199 4.093 4.101 28,389 -0.11(-2.70%)
Jun 07, 2005 4.142 4.280 4.142 4.215 48,747 +0.02(+0.58%)
Jun 06, 2005 4.418 4.418 4.150 4.191 41,505 -0.13(-3.01%)
Jun 03, 2005 4.386 4.386 4.321 4.321 10,222 -0.15(-3.27%)
Jun 02, 2005 4.337 4.516 4.337 4.467 65,124 +0.05(+1.10%)
Jun 01, 2005 4.191 4.467 4.142 4.418 38,479 +0.27(+6.46%)
May 31, 2005 4.223 4.369 4.126 4.150 62,019 -0.24(-5.55%)
May 27, 2005 4.223 4.451 4.191 4.394 24,364 +0.15(+3.44%)
May 26, 2005 4.166 4.264 4.093 4.248 21,333 +0.00(+0.00%)
May 25, 2005 4.386 4.386 4.118 4.248 38,460 -0.14(-3.15%)
May 24, 2005 4.248 4.386 4.248 4.386 12,682 +0.10(+2.27%)
May 23, 2005 4.313 4.329 4.280 4.288 10,075 -0.03(-0.75%)
May 20, 2005 4.524 4.556 4.280 4.321 12,610 -0.11(-2.56%)
May 19, 2005 4.142 4.459 4.142 4.434 22,978 +0.29(+7.06%)
May 18, 2005 4.329 4.467 4.028 4.142 189,001 -0.15(-3.41%)
May 17, 2005 4.361 4.386 4.272 4.288 31,733 -0.08(-1.86%)
May 16, 2005 4.508 4.532 4.369 4.369 40,810 -0.20(-4.44%)
May 13, 2005 4.686 4.686 4.508 4.572 32,950 +0.03(+0.72%)
May 12, 2005 4.589 4.654 4.516 4.540 163,533 -0.16(-3.45%)
May 11, 2005 4.889 4.889 4.508 4.702 47,703 -0.21(-4.30%)
May 10, 2005 4.816 4.930 4.816 4.914 33,657 -0.02(-0.49%)
May 09, 2005 4.873 4.954 4.865 4.938 22,763 +0.02(+0.50%)
May 06, 2005 4.922 4.922 4.767 4.914 27,512 +0.07(+1.51%)
May 05, 2005 4.840 4.889 4.792 4.840 21,579 -0.03(-0.67%)
May 04, 2005 4.784 4.873 4.711 4.873 26,898 +0.15(+3.27%)
May 03, 2005 4.905 4.922 4.662 4.719 28,835 -0.17(-3.49%)
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.