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 )

65.08 -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 (%)
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%)
Jul 01, 2010 4.890 5.012 4.890 4.931 26,907 +0.01(+0.17%)
Jun 30, 2010 4.914 4.947 4.857 4.922 62,761 +0.02(+0.50%)
Jun 29, 2010 4.987 4.996 4.793 4.898 47,671 -0.02(-0.50%)
Jun 25, 2010 5.247 5.247 4.914 4.922 233,848 -0.28(-5.46%)
Jun 24, 2010 5.280 5.312 5.182 5.207 27,512 -0.11(-2.14%)
Jun 23, 2010 5.296 5.353 5.280 5.321 20,335 +0.03(+0.61%)
Jun 22, 2010 5.402 5.467 5.280 5.288 20,566 -0.07(-1.36%)
Jun 21, 2010 5.564 5.564 5.361 5.361 33,859 -0.15(-2.65%)
Jun 18, 2010 5.499 5.621 5.483 5.507 67,133 +0.06(+1.04%)
Jun 17, 2010 5.556 5.572 5.402 5.450 15,698 +0.00(+0.00%)
Jun 16, 2010 5.361 5.524 5.361 5.450 92,668 +0.08(+1.51%)
Jun 15, 2010 5.321 5.442 5.272 5.369 103,315 +0.06(+1.23%)
Jun 14, 2010 5.580 5.710 5.280 5.304 59,865 -0.21(-3.83%)
Jun 11, 2010 5.345 5.532 5.345 5.515 22,146 +0.10(+1.80%)
Jun 10, 2010 5.377 5.418 5.321 5.418 40,470 +0.06(+1.21%)
Jun 09, 2010 5.345 5.402 5.321 5.353 32,580 +0.06(+1.23%)
Jun 08, 2010 5.418 5.418 5.280 5.288 26,458 -0.05(-0.91%)
Jun 07, 2010 5.337 5.475 5.312 5.337 34,592 +0.01(+0.15%)
Jun 04, 2010 5.564 5.719 5.329 5.329 40,337 -0.35(-6.15%)
Jun 03, 2010 5.727 5.735 5.613 5.678 17,635 +0.01(+0.14%)
Jun 02, 2010 5.394 5.678 5.385 5.670 31,940 +0.37(+6.89%)
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.