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 )

68.71 +0.72 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2008 6.336 6.336 6.052 6.068 106,193 -0.23(-3.61%)
Apr 29, 2008 6.320 6.385 6.173 6.295 75,543 -0.01(-0.13%)
Apr 28, 2008 5.930 6.311 5.930 6.303 154,726 +0.35(+5.87%)
Apr 25, 2008 5.913 6.019 5.751 5.954 63,777 +0.05(+0.83%)
Apr 24, 2008 5.840 6.052 5.694 5.905 57,161 +0.08(+1.39%)
Apr 23, 2008 5.962 5.987 5.775 5.824 124,414 -0.11(-1.78%)
Apr 22, 2008 6.125 6.186 5.759 5.930 142,894 -0.27(-4.33%)
Apr 21, 2008 6.247 6.360 6.108 6.198 93,840 -0.10(-1.55%)
Apr 18, 2008 6.214 6.523 6.092 6.295 122,168 +0.24(+4.03%)
Apr 17, 2008 6.255 6.417 5.978 6.052 205,092 -0.22(-3.50%)
Apr 16, 2008 5.946 6.368 5.800 6.271 212,238 +0.37(+6.34%)
Apr 15, 2008 5.475 6.043 5.402 5.897 202,418 +0.44(+8.04%)
Apr 14, 2008 5.735 5.743 5.361 5.459 162,628 -0.26(-4.55%)
Apr 11, 2008 5.743 5.848 5.580 5.719 272,635 -0.16(-2.76%)
Apr 10, 2008 5.840 5.970 5.832 5.881 163,048 +0.01(+0.14%)
Apr 09, 2008 6.027 6.027 5.865 5.873 231,426 -0.13(-2.17%)
Apr 08, 2008 6.133 6.206 5.946 6.003 213,272 -0.18(-2.89%)
Apr 07, 2008 6.360 6.474 6.157 6.182 105,718 -0.11(-1.68%)
Apr 04, 2008 6.295 6.393 6.173 6.287 98,012 -0.02(-0.39%)
Apr 03, 2008 6.271 6.360 6.214 6.311 176,051 +0.00(+0.00%)
Apr 02, 2008 6.498 6.523 6.247 6.311 471,088 -0.18(-2.75%)
Apr 01, 2008 6.506 6.596 6.344 6.490 194,504 +0.06(+0.88%)
Mar 31, 2008 6.547 6.710 6.376 6.433 161,122 -0.07(-1.12%)
Mar 28, 2008 6.742 6.783 6.458 6.506 84,958 -0.18(-2.67%)
Mar 27, 2008 6.823 6.823 6.596 6.685 118,463 -0.11(-1.67%)
Mar 26, 2008 6.791 6.856 6.661 6.799 160,027 -0.05(-0.71%)
Mar 25, 2008 6.929 7.083 6.710 6.848 176,154 -0.11(-1.52%)
Mar 24, 2008 6.604 7.002 6.596 6.953 184,196 +0.37(+5.55%)
Mar 21, 2008 6.685 6.726 6.490 6.588 332,782 +0.00(+0.00%)
Mar 20, 2008 6.685 6.726 6.490 6.588 332,782 +0.01(+0.12%)
Mar 19, 2008 6.872 6.969 6.506 6.580 214,987 -0.19(-2.88%)
Mar 18, 2008 6.945 7.262 6.701 6.775 284,451 -0.05(-0.71%)
Mar 17, 2008 6.913 7.164 6.580 6.823 263,851 -0.30(-4.22%)
Mar 14, 2008 7.408 7.595 7.002 7.124 115,889 -0.35(-4.67%)
Mar 13, 2008 6.896 7.489 6.612 7.473 253,043 +0.53(+7.60%)
Mar 12, 2008 7.522 7.522 6.904 6.945 193,823 -0.57(-7.57%)
Mar 11, 2008 7.327 7.619 7.156 7.514 89,600 +0.39(+5.47%)
Mar 10, 2008 7.546 7.579 7.108 7.124 227,115 -0.42(-5.60%)
Mar 07, 2008 7.392 7.717 7.392 7.546 163,143 +0.06(+0.76%)
Mar 06, 2008 7.985 7.985 7.457 7.489 121,375 -0.55(-6.87%)
Mar 05, 2008 7.611 8.042 7.465 8.042 196,008 +0.45(+6.00%)
Mar 04, 2008 7.782 7.993 7.489 7.587 139,874 -0.29(-3.71%)
Mar 03, 2008 8.034 8.107 7.465 7.879 151,471 -0.19(-2.32%)
Feb 29, 2008 8.261 8.440 8.034 8.066 209,303 -0.32(-3.78%)
Feb 28, 2008 8.115 8.553 8.001 8.383 214,590 +0.12(+1.47%)
Feb 27, 2008 8.172 8.440 8.164 8.261 102,356 +0.02(+0.20%)
Feb 26, 2008 8.066 8.302 7.993 8.245 103,430 +0.10(+1.20%)
Feb 25, 2008 8.253 8.334 7.912 8.147 123,255 +0.11(+1.42%)
Feb 22, 2008 8.099 8.229 7.822 8.034 63,772 -0.06(-0.80%)
Feb 21, 2008 8.562 8.562 8.058 8.099 94,588 -0.44(-5.14%)
Feb 20, 2008 7.912 8.537 7.733 8.537 298,402 +0.58(+7.35%)
Feb 19, 2008 8.310 8.310 7.692 7.952 202,751 -0.41(-4.95%)
Feb 18, 2008 8.277 8.448 8.172 8.367 101,652 +0.00(+0.00%)
Feb 15, 2008 8.277 8.448 8.172 8.367 101,652 +0.06(+0.68%)
Feb 14, 2008 8.529 8.529 8.261 8.310 145,303 -0.10(-1.16%)
Feb 13, 2008 8.505 8.651 8.237 8.407 153,570 +0.17(+2.07%)
Feb 12, 2008 8.302 8.350 7.952 8.237 118,335 -0.04(-0.49%)
Feb 11, 2008 8.367 8.513 8.001 8.277 255,733 +0.09(+1.09%)
Feb 08, 2008 8.553 8.830 8.082 8.188 194,883 -0.37(-4.27%)
Feb 07, 2008 8.399 8.797 8.375 8.553 226,823 +0.10(+1.15%)
Feb 06, 2008 8.781 8.821 8.350 8.456 187,011 -0.24(-2.71%)
Feb 05, 2008 8.951 9.130 8.326 8.692 349,372 -0.46(-5.06%)
Feb 04, 2008 9.301 9.683 8.878 9.155 299,173 -0.14(-1.49%)
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.