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, 2010 5.580 5.605 5.329 5.548 46,296 +0.06(+1.04%)
Sep 29, 2010 5.637 5.662 5.442 5.491 64,241 -0.15(-2.59%)
Sep 28, 2010 5.580 5.670 5.499 5.637 19,493 +0.06(+1.17%)
Sep 27, 2010 5.613 5.686 5.548 5.572 38,131 -0.02(-0.44%)
Sep 24, 2010 5.483 5.621 5.459 5.597 31,216 +0.16(+2.99%)
Sep 23, 2010 5.467 5.597 5.418 5.434 19,195 -0.08(-1.47%)
Sep 22, 2010 5.556 5.556 5.472 5.515 14,020 -0.04(-0.73%)
Sep 21, 2010 5.686 5.686 5.556 5.556 21,478 -0.09(-1.58%)
Sep 20, 2010 5.548 5.767 5.385 5.645 43,661 +0.05(+0.87%)
Sep 17, 2010 5.743 5.743 5.540 5.597 42,237 -0.06(-1.15%)
Sep 15, 2010 5.605 5.719 5.605 5.662 25,508 +0.02(+0.29%)
Sep 14, 2010 5.580 5.710 5.580 5.645 30,587 +0.03(+0.58%)
Sep 13, 2010 5.524 5.645 5.524 5.613 37,063 +0.15(+2.83%)
Sep 10, 2010 5.491 5.564 5.434 5.459 23,485 -0.03(-0.59%)
Sep 09, 2010 5.499 5.549 5.459 5.491 15,585 +0.05(+0.90%)
Sep 08, 2010 5.426 5.491 5.394 5.442 25,935 +0.05(+0.90%)
Sep 07, 2010 5.597 5.662 5.337 5.394 39,802 -0.21(-3.77%)
Sep 03, 2010 5.410 5.605 5.410 5.605 33,186 +0.09(+1.62%)
Sep 02, 2010 5.491 5.597 5.491 5.515 46,234 +0.00(+0.00%)
Sep 01, 2010 5.377 5.670 5.369 5.515 59,680 +0.22(+4.14%)
Aug 31, 2010 5.256 5.418 5.207 5.296 33,677 +0.02(+0.46%)
Aug 30, 2010 5.442 5.442 5.199 5.272 35,947 -0.18(-3.28%)
Aug 27, 2010 5.426 5.467 5.353 5.450 28,987 +0.10(+1.82%)
Aug 26, 2010 5.321 5.471 5.321 5.353 34,174 +0.07(+1.38%)
Aug 25, 2010 5.012 5.280 5.012 5.280 31,886 +0.26(+5.18%)
Aug 24, 2010 5.321 5.321 5.012 5.020 49,905 -0.12(-2.37%)
Aug 23, 2010 5.264 5.329 5.142 5.142 28,674 -0.07(-1.40%)
Aug 20, 2010 5.158 5.280 5.158 5.215 84,541 +0.02(+0.47%)
Aug 19, 2010 5.272 5.353 5.191 5.191 33,078 -0.11(-2.14%)
Aug 18, 2010 5.345 5.402 5.239 5.304 37,626 -0.04(-0.76%)
Aug 17, 2010 5.385 5.491 5.288 5.345 47,001 +0.02(+0.30%)
Aug 16, 2010 5.373 5.637 5.272 5.329 88,724 -0.07(-1.35%)
Aug 13, 2010 5.515 5.605 5.390 5.402 46,365 -0.15(-2.64%)
Aug 12, 2010 5.564 5.735 5.491 5.548 46,443 -0.07(-1.30%)
Aug 11, 2010 5.808 5.897 5.605 5.621 49,618 -0.26(-4.42%)
Aug 10, 2010 6.035 6.238 5.881 5.881 34,604 -0.21(-3.47%)
Aug 09, 2010 5.995 6.092 5.978 6.092 45,710 +0.16(+2.74%)
Aug 06, 2010 5.808 5.970 5.808 5.930 28,868 +0.09(+1.53%)
Aug 05, 2010 5.962 5.962 5.743 5.840 32,969 -0.15(-2.44%)
Aug 04, 2010 5.954 5.987 5.881 5.987 38,967 +0.08(+1.38%)
Aug 03, 2010 5.946 6.092 5.702 5.905 123,148 +0.04(+0.69%)
Aug 02, 2010 5.759 5.881 5.735 5.865 48,943 +0.25(+4.49%)
Jul 30, 2010 5.532 5.719 5.467 5.613 68,864 +0.02(+0.29%)
Jul 29, 2010 5.280 5.597 5.280 5.597 69,992 +0.44(+8.50%)
Jul 28, 2010 5.069 5.223 5.020 5.158 40,219 +0.09(+1.76%)
Jul 27, 2010 5.182 5.223 4.996 5.069 37,231 -0.06(-1.27%)
Jul 26, 2010 5.296 5.296 5.020 5.134 57,495 -0.16(-3.07%)
Jul 23, 2010 5.004 5.304 4.906 5.296 46,861 +0.28(+5.50%)
Jul 22, 2010 4.866 5.028 4.866 5.020 24,281 +0.24(+4.92%)
Jul 21, 2010 4.914 5.028 4.784 4.784 12,746 -0.08(-1.67%)
Jul 20, 2010 4.719 4.874 4.711 4.866 15,270 +0.09(+1.87%)
Jul 19, 2010 4.736 4.841 4.719 4.776 10,832 +0.06(+1.38%)
Jul 16, 2010 4.874 4.931 4.711 4.711 35,069 -0.18(-3.65%)
Jul 15, 2010 5.012 5.012 4.874 4.890 8,691 -0.09(-1.79%)
Jul 14, 2010 5.004 5.100 4.955 4.979 9,750 -0.02(-0.33%)
Jul 13, 2010 4.825 5.004 4.825 4.996 34,813 +0.24(+5.13%)
Jul 12, 2010 4.882 5.080 4.752 4.752 17,061 -0.11(-2.17%)
Jul 09, 2010 4.793 4.874 4.752 4.857 17,522 +0.07(+1.53%)
Jul 08, 2010 4.825 4.931 4.728 4.784 34,359 -0.01(-0.17%)
Jul 07, 2010 4.687 4.793 4.671 4.793 47,325 +0.09(+1.90%)
Jul 06, 2010 4.987 4.987 4.695 4.703 68,250 -0.16(-3.34%)
Jul 02, 2010 4.979 5.020 4.866 4.866 37,748 -0.06(-1.32%)
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.