Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PC Connection Inc (NQ: CNXN )

65.63 -1.27 (-1.90%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
May 29, 2009 4.353 4.386 4.231 4.345 47,694 +0.03(+0.75%)
May 28, 2009 4.223 4.361 4.093 4.313 23,449 +0.15(+3.51%)
May 27, 2009 4.264 4.296 4.166 4.166 18,515 -0.18(-4.11%)
May 26, 2009 4.045 4.426 4.045 4.345 45,785 +0.30(+7.43%)
May 22, 2009 4.101 4.142 4.045 4.045 9,549 -0.03(-0.80%)
May 21, 2009 4.053 4.213 4.045 4.077 78,641 +0.00(+0.00%)
May 20, 2009 4.313 4.434 4.061 4.077 60,396 -0.18(-4.20%)
May 19, 2009 4.345 4.434 4.135 4.256 32,185 -0.21(-4.73%)
May 18, 2009 4.158 4.516 4.158 4.467 48,294 +0.39(+9.56%)
May 15, 2009 4.540 4.540 4.028 4.077 65,773 -0.53(-11.46%)
May 14, 2009 4.101 4.735 4.061 4.605 63,616 +0.54(+13.40%)
May 13, 2009 4.166 4.288 4.012 4.061 80,578 -0.21(-4.94%)
May 12, 2009 4.105 4.280 3.959 4.272 49,993 +0.19(+4.78%)
May 11, 2009 4.036 4.101 4.036 4.077 109,084 +0.03(+0.80%)
May 08, 2009 4.126 4.142 3.934 4.045 100,676 +0.02(+0.40%)
May 07, 2009 4.134 4.134 4.012 4.028 89,408 -0.06(-1.39%)
May 06, 2009 4.134 4.134 4.020 4.085 36,193 +0.02(+0.60%)
May 05, 2009 4.053 4.118 4.039 4.061 57,122 -0.04(-0.99%)
May 04, 2009 4.110 4.134 4.036 4.101 27,846 +0.03(+0.80%)
May 01, 2009 3.988 4.207 3.931 4.069 42,955 +0.05(+1.21%)
Apr 30, 2009 3.825 4.166 3.825 4.020 85,021 -0.19(-4.44%)
Apr 29, 2009 3.866 4.231 3.817 4.207 130,301 +0.40(+10.45%)
Apr 28, 2009 3.671 3.817 3.671 3.809 44,042 +0.07(+1.96%)
Apr 27, 2009 3.768 3.858 3.671 3.736 150,700 -0.12(-3.16%)
Apr 24, 2009 3.809 3.963 3.663 3.858 135,628 +0.09(+2.37%)
Apr 23, 2009 3.923 3.923 3.731 3.768 26,881 -0.17(-4.33%)
Apr 22, 2009 3.898 4.020 3.866 3.939 34,770 -0.06(-1.42%)
Apr 21, 2009 3.809 3.996 3.785 3.996 15,530 +0.22(+5.81%)
Apr 20, 2009 3.736 3.785 3.630 3.777 100,116 -0.01(-0.21%)
Apr 17, 2009 3.915 3.915 3.728 3.785 30,753 -0.11(-2.92%)
Apr 16, 2009 3.768 4.004 3.736 3.898 54,173 +0.14(+3.67%)
Apr 15, 2009 3.622 3.768 3.618 3.760 27,673 +0.15(+4.04%)
Apr 14, 2009 3.614 3.720 3.614 3.614 30,794 -0.01(-0.22%)
Apr 13, 2009 3.614 3.663 3.614 3.622 19,587 -0.02(-0.45%)
Apr 09, 2009 3.541 3.655 3.541 3.638 25,166 +0.19(+5.66%)
Apr 08, 2009 3.379 3.492 3.379 3.444 16,436 +0.10(+2.91%)
Apr 07, 2009 3.500 3.598 3.346 3.346 41,178 -0.21(-5.94%)
Apr 06, 2009 3.541 3.590 3.484 3.557 28,096 -0.04(-1.13%)
Apr 03, 2009 3.712 3.712 3.492 3.598 17,437 -0.15(-3.90%)
Apr 02, 2009 3.257 3.760 3.249 3.744 68,781 +0.63(+20.05%)
Apr 01, 2009 3.054 3.127 2.964 3.119 29,763 +0.03(+1.05%)
Mar 31, 2009 3.094 3.167 2.940 3.086 44,974 -0.07(-2.31%)
Mar 30, 2009 3.395 3.403 3.119 3.159 33,490 -0.50(-13.75%)
Mar 26, 2009 3.216 3.866 3.216 3.663 76,442 +0.50(+15.64%)
Mar 25, 2009 2.916 3.167 2.875 3.167 65,715 +0.21(+7.14%)
Mar 24, 2009 3.167 3.184 2.956 2.956 14,335 -0.28(-8.77%)
Mar 23, 2009 3.046 3.241 2.599 3.241 59,536 +0.70(+27.48%)
Mar 20, 2009 2.737 2.737 2.542 2.542 72,176 -0.18(-6.57%)
Mar 19, 2009 2.615 2.745 2.566 2.721 35,507 +0.00(+0.00%)
Mar 18, 2009 2.688 2.794 2.599 2.721 47,202 +0.02(+0.90%)
Mar 17, 2009 2.769 2.859 2.518 2.696 36,518 -0.09(-3.21%)
Mar 16, 2009 2.826 2.867 2.550 2.786 39,924 +0.08(+3.00%)
Mar 13, 2009 2.623 2.704 2.323 2.704 16,707 +0.09(+3.42%)
Mar 12, 2009 2.315 2.664 2.315 2.615 58,671 +0.31(+13.38%)
Mar 11, 2009 2.453 2.518 2.298 2.307 53,086 -0.13(-5.33%)
Mar 10, 2009 2.485 2.640 2.388 2.436 80,712 +0.04(+1.69%)
Mar 09, 2009 2.453 2.599 2.380 2.396 23,665 -0.10(-3.91%)
Mar 06, 2009 2.347 2.501 2.274 2.493 50,268 +0.18(+7.72%)
Mar 05, 2009 2.315 2.436 2.315 2.315 34,731 -0.09(-3.72%)
Mar 04, 2009 2.404 2.487 2.274 2.404 46,468 -0.12(-4.82%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.