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, 2011 7.220 7.301 7.139 7.236 43,221 +0.06(+0.91%)
Aug 30, 2011 7.228 7.253 7.139 7.171 24,104 -0.13(-1.78%)
Aug 29, 2011 7.155 7.309 7.131 7.301 39,774 +0.28(+3.93%)
Aug 26, 2011 6.887 7.204 6.822 7.025 58,936 +0.08(+1.17%)
Aug 25, 2011 7.090 7.090 6.765 6.944 66,796 -0.10(-1.38%)
Aug 24, 2011 7.009 7.090 6.822 7.041 193,948 +0.02(+0.23%)
Aug 23, 2011 6.611 7.025 6.611 7.025 129,360 +0.45(+6.79%)
Aug 22, 2011 6.587 6.668 6.392 6.579 48,113 +0.17(+2.66%)
Aug 19, 2011 5.994 6.530 5.994 6.408 96,026 +0.26(+4.23%)
Aug 18, 2011 6.416 6.449 6.132 6.148 77,351 -0.47(-7.12%)
Aug 17, 2011 6.449 6.668 6.400 6.619 60,143 +0.19(+2.90%)
Aug 16, 2011 6.652 6.684 6.400 6.432 79,199 -0.24(-3.53%)
Aug 15, 2011 6.229 6.717 6.229 6.668 146,854 +0.55(+9.03%)
Aug 12, 2011 6.002 6.311 5.937 6.116 71,485 +0.15(+2.59%)
Aug 11, 2011 5.766 6.099 5.766 5.961 78,282 +0.24(+4.26%)
Aug 10, 2011 6.018 6.132 5.693 5.718 59,489 -0.43(-7.00%)
Aug 09, 2011 6.099 6.270 5.563 6.148 148,827 +0.51(+9.08%)
Aug 08, 2011 6.359 6.668 5.466 5.636 117,075 -0.94(-14.32%)
Aug 05, 2011 6.140 6.741 6.140 6.579 171,851 +0.15(+2.40%)
Aug 04, 2011 6.481 6.546 6.397 6.424 66,529 -0.08(-1.25%)
Aug 03, 2011 6.497 6.643 6.449 6.505 41,600 -0.04(-0.62%)
Aug 02, 2011 6.530 6.611 6.449 6.546 74,972 -0.04(-0.62%)
Aug 01, 2011 6.538 6.611 6.400 6.587 83,997 +0.24(+3.71%)
Jul 29, 2011 6.367 6.546 6.302 6.351 71,715 -0.05(-0.76%)
Jul 28, 2011 6.400 6.416 6.319 6.400 33,314 +0.03(+0.51%)
Jul 27, 2011 6.538 6.546 6.302 6.367 46,867 -0.19(-2.97%)
Jul 26, 2011 6.424 6.587 6.424 6.562 24,007 -0.02(-0.25%)
Jul 25, 2011 6.457 6.587 6.440 6.579 28,908 +0.06(+1.00%)
Jul 22, 2011 6.505 6.522 6.465 6.514 42,790 +0.02(+0.25%)
Jul 21, 2011 6.432 6.538 6.367 6.497 45,041 +0.11(+1.65%)
Jul 20, 2011 6.408 6.449 6.294 6.392 60,928 -0.02(-0.25%)
Jul 19, 2011 6.497 6.546 6.351 6.408 79,883 -0.07(-1.13%)
Jul 18, 2011 6.505 6.643 6.481 6.481 72,766 -0.06(-0.87%)
Jul 15, 2011 6.554 6.660 6.457 6.538 113,387 +0.01(+0.12%)
Jul 14, 2011 6.725 6.725 6.522 6.530 46,884 -0.11(-1.71%)
Jul 13, 2011 6.765 6.765 6.595 6.643 63,226 -0.13(-1.92%)
Jul 12, 2011 6.806 6.879 6.741 6.773 63,158 -0.09(-1.30%)
Jul 11, 2011 6.765 6.903 6.692 6.863 54,331 +0.02(+0.36%)
Jul 08, 2011 6.749 6.855 6.716 6.838 40,648 -0.03(-0.47%)
Jul 07, 2011 6.952 6.952 6.822 6.871 36,359 +0.01(+0.12%)
Jul 06, 2011 6.879 6.903 6.725 6.863 35,283 -0.02(-0.24%)
Jul 05, 2011 6.855 6.887 6.692 6.879 38,023 +0.03(+0.47%)
Jul 01, 2011 6.765 6.887 6.668 6.847 81,813 +0.12(+1.81%)
Jun 30, 2011 6.627 6.838 6.530 6.725 137,461 +0.13(+1.97%)
Jun 29, 2011 6.335 6.611 6.270 6.595 67,626 +0.28(+4.50%)
Jun 28, 2011 6.351 6.367 6.254 6.311 81,440 -0.02(-0.38%)
Jun 27, 2011 6.375 6.432 6.213 6.335 96,135 -0.05(-0.76%)
Jun 24, 2011 6.311 6.400 6.205 6.384 351,192 +0.08(+1.29%)
Jun 23, 2011 6.416 6.424 6.205 6.302 48,620 -0.17(-2.63%)
Jun 22, 2011 6.530 6.562 6.449 6.473 26,697 -0.07(-1.12%)
Jun 21, 2011 6.603 6.627 6.481 6.546 50,055 -0.02(-0.37%)
Jun 20, 2011 6.603 6.676 6.570 6.570 25,019 -0.12(-1.82%)
Jun 17, 2011 6.749 6.830 6.635 6.692 85,442 -0.01(-0.12%)
Jun 16, 2011 6.798 6.822 6.692 6.700 55,085 -0.10(-1.43%)
Jun 15, 2011 6.652 6.847 6.652 6.798 50,095 +0.05(+0.72%)
Jun 14, 2011 6.757 6.993 6.708 6.749 74,300 +0.11(+1.71%)
Jun 13, 2011 6.855 6.855 6.619 6.635 39,202 -0.19(-2.74%)
Jun 10, 2011 6.871 7.001 6.790 6.822 47,270 -0.06(-0.94%)
Jun 09, 2011 6.822 6.960 6.749 6.887 31,938 +0.08(+1.19%)
Jun 08, 2011 6.806 6.960 6.757 6.806 37,554 -0.02(-0.36%)
Jun 07, 2011 6.855 6.976 6.806 6.830 34,746 +0.00(+0.00%)
Jun 06, 2011 6.903 6.944 6.815 6.830 23,732 -0.10(-1.41%)
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.