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 (%)
Sep 30, 2004 5.621 5.654 5.548 5.580 24,991 -0.11(-1.86%)
Sep 29, 2004 5.694 5.719 5.629 5.686 9,848 -0.06(-1.13%)
Sep 28, 2004 5.662 5.751 5.637 5.751 50,843 +0.11(+1.87%)
Sep 27, 2004 5.719 5.759 5.621 5.645 46,904 -0.02(-0.29%)
Sep 24, 2004 5.686 5.743 5.662 5.662 26,714 +0.01(+0.14%)
Sep 23, 2004 5.614 5.686 5.614 5.654 38,902 -0.15(-2.52%)
Sep 22, 2004 5.727 5.800 5.686 5.800 12,310 -0.15(-2.46%)
Sep 21, 2004 5.800 6.011 5.686 5.946 18,958 +0.21(+3.68%)
Sep 20, 2004 5.727 5.775 5.491 5.735 32,993 +0.08(+1.44%)
Sep 17, 2004 5.743 6.003 5.434 5.654 42,349 -0.07(-1.28%)
Sep 16, 2004 5.702 5.727 5.629 5.727 3,570 +0.04(+0.71%)
Sep 15, 2004 5.613 5.759 5.613 5.686 11,202 -0.06(-1.13%)
Sep 14, 2004 5.629 5.751 5.629 5.751 12,064 +0.06(+1.14%)
Sep 13, 2004 5.637 5.767 5.637 5.686 6,032 -0.02(-0.43%)
Sep 10, 2004 5.442 5.743 5.442 5.710 22,775 +0.15(+2.78%)
Sep 09, 2004 5.694 5.710 5.385 5.556 22,282 +0.09(+1.63%)
Sep 08, 2004 5.377 5.597 5.345 5.467 26,117 -0.02(-0.30%)
Sep 07, 2004 5.361 5.637 5.353 5.483 46,972 +0.24(+4.49%)
Sep 03, 2004 5.361 5.369 5.247 5.247 13,788 -0.09(-1.67%)
Sep 02, 2004 5.239 5.361 5.239 5.337 6,401 +0.00(+0.00%)
Sep 01, 2004 5.442 6.019 5.321 5.337 23,267 -0.02(-0.45%)
Aug 31, 2004 5.418 5.524 5.296 5.361 20,928 -0.05(-0.90%)
Aug 30, 2004 5.621 5.637 5.337 5.410 15,388 -0.30(-5.26%)
Aug 27, 2004 5.735 5.784 5.613 5.710 20,312 +0.05(+0.86%)
Aug 26, 2004 5.767 5.946 5.662 5.662 20,559 -0.19(-3.33%)
Aug 25, 2004 5.613 5.865 5.613 5.857 13,665 +0.01(+0.14%)
Aug 24, 2004 5.816 5.946 5.605 5.848 26,099 +0.04(+0.70%)
Aug 23, 2004 6.230 6.230 5.808 5.808 13,572 -0.32(-5.17%)
Aug 20, 2004 6.011 6.238 5.970 6.125 38,812 +0.13(+2.17%)
Aug 19, 2004 6.287 6.287 5.719 5.995 165,334 +0.41(+7.27%)
Aug 18, 2004 5.369 5.605 5.174 5.589 20,945 +0.32(+6.01%)
Aug 17, 2004 5.621 5.621 5.166 5.272 14,526 +0.00(+0.00%)
Aug 16, 2004 5.288 5.312 5.199 5.272 28,807 -0.03(-0.61%)
Aug 13, 2004 5.613 5.613 5.304 5.304 14,403 -0.13(-2.39%)
Aug 12, 2004 5.556 5.633 5.434 5.434 16,127 -0.28(-4.84%)
Aug 11, 2004 5.710 5.767 5.556 5.710 20,436 -0.14(-2.36%)
Aug 10, 2004 5.540 5.970 5.540 5.848 19,697 +0.26(+4.65%)
Aug 09, 2004 5.654 5.946 5.483 5.589 20,368 +0.02(+0.29%)
Aug 06, 2004 5.580 5.816 5.524 5.572 25,729 +0.02(+0.29%)
Aug 05, 2004 5.654 5.702 5.467 5.556 31,762 -0.35(-5.91%)
Aug 04, 2004 5.507 5.905 5.093 5.905 87,899 +0.54(+9.98%)
Aug 03, 2004 5.702 5.702 5.321 5.369 49,120 -0.57(-9.58%)
Aug 02, 2004 6.035 6.068 5.889 5.938 9,110 -0.28(-4.46%)
Jul 30, 2004 6.003 6.255 5.808 6.215 23,636 +0.13(+2.15%)
Jul 29, 2004 5.857 6.092 5.670 6.084 23,390 +0.20(+3.42%)
Jul 28, 2004 5.662 6.060 5.564 5.883 25,237 +0.04(+0.72%)
Jul 27, 2004 5.621 5.848 5.621 5.840 15,019 +0.15(+2.57%)
Jul 26, 2004 5.800 5.889 5.524 5.694 18,589 +0.05(+0.86%)
Jul 23, 2004 5.710 5.922 5.645 5.645 11,572 -0.17(-2.93%)
Jul 22, 2004 6.092 6.173 5.516 5.816 38,902 -0.18(-2.98%)
Jul 21, 2004 5.970 6.076 5.637 5.995 75,711 -0.02(-0.27%)
Jul 20, 2004 5.434 6.043 5.361 6.011 62,539 +0.57(+10.45%)
Jul 19, 2004 5.321 5.442 5.223 5.442 9,602 +0.02(+0.45%)
Jul 16, 2004 5.288 5.475 5.288 5.418 51,951 +0.19(+3.57%)
Jul 15, 2004 5.166 5.377 5.143 5.231 9,233 -0.03(-0.62%)
Jul 14, 2004 5.231 5.345 5.044 5.264 24,006 +0.15(+3.02%)
Jul 13, 2004 5.077 5.166 5.077 5.109 31,515 -0.01(-0.16%)
Jul 12, 2004 5.272 5.272 5.077 5.117 15,142 -0.09(-1.72%)
Jul 09, 2004 5.077 5.296 5.077 5.207 4,678 +0.08(+1.58%)
Jul 08, 2004 5.280 5.361 5.117 5.126 26,591 -0.06(-1.25%)
Jul 07, 2004 5.231 5.231 5.142 5.191 35,085 -0.09(-1.69%)
Jul 06, 2004 5.296 5.312 5.280 5.280 21,790 +0.00(+0.00%)
Jul 02, 2004 5.304 5.450 5.280 5.280 21,790 -0.02(-0.31%)
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.