Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

PC Connection Inc (NQ: CNXN )

67.61 -0.03 (-0.04%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 3, 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 28, 2010 5.734 5.726 5.494 5.523 23,922 -0.21(-3.68%)
May 27, 2010 5.409 5.742 5.409 5.734 32,945 +0.44(+8.28%)
May 26, 2010 5.393 5.515 5.214 5.295 32,062 +0.05(+0.93%)
May 25, 2010 5.198 5.328 5.182 5.247 28,677 -0.06(-1.22%)
May 24, 2010 5.214 5.360 5.214 5.312 35,723 +0.10(+1.87%)
May 21, 2010 5.165 5.344 5.135 5.214 49,593 -0.02(-0.47%)
May 20, 2010 5.425 5.669 5.125 5.238 63,130 -0.32(-5.84%)
May 19, 2010 5.547 5.710 5.482 5.563 33,947 -0.02(-0.44%)
May 18, 2010 5.774 5.815 5.547 5.588 33,034 -0.09(-1.57%)
May 17, 2010 5.734 5.815 5.596 5.677 24,540 -0.01(-0.14%)
May 14, 2010 5.929 5.929 5.563 5.685 28,778 -0.30(-5.02%)
May 13, 2010 6.091 6.132 5.961 5.986 26,655 -0.13(-2.12%)
May 12, 2010 5.839 6.164 5.685 6.116 46,425 +0.23(+3.86%)
May 11, 2010 5.758 5.904 5.718 5.888 25,803 +0.10(+1.68%)
May 10, 2010 5.685 5.815 5.563 5.791 54,730 +0.37(+6.90%)
May 07, 2010 5.393 5.661 5.385 5.417 42,803 +0.02(+0.45%)
May 06, 2010 5.653 5.766 5.247 5.393 47,064 -0.23(-4.05%)
May 05, 2010 5.726 5.742 5.612 5.620 52,744 +0.02(+0.29%)
May 04, 2010 5.588 5.669 5.377 5.604 47,858 -0.08(-1.43%)
May 03, 2010 5.628 5.750 5.287 5.685 68,573 +0.10(+1.74%)
Apr 30, 2010 6.067 6.457 5.555 5.588 90,329 +0.05(+0.88%)
Apr 29, 2010 5.450 5.555 5.393 5.539 37,938 +0.17(+3.18%)
Apr 28, 2010 5.328 5.425 5.295 5.368 24,535 +0.06(+1.07%)
Apr 27, 2010 5.669 5.726 5.295 5.312 45,303 -0.39(-6.84%)
Apr 26, 2010 5.563 5.856 5.563 5.701 21,745 +0.17(+3.08%)
Apr 23, 2010 5.563 5.604 5.474 5.531 21,549 +0.05(+0.89%)
Apr 22, 2010 5.450 5.523 5.393 5.482 27,591 -0.04(-0.74%)
Apr 21, 2010 5.515 5.539 5.385 5.523 30,545 +0.00(+0.00%)
Apr 20, 2010 5.498 5.523 5.490 5.523 13,031 +0.03(+0.59%)
Apr 19, 2010 5.441 5.523 5.385 5.490 10,691 +0.01(+0.15%)
Apr 16, 2010 5.498 5.604 5.441 5.482 24,252 -0.02(-0.30%)
Apr 15, 2010 5.490 5.515 5.425 5.498 25,805 +0.00(+0.00%)
Apr 14, 2010 5.328 5.498 5.222 5.498 42,662 +0.20(+3.83%)
Apr 13, 2010 5.279 5.328 5.214 5.295 39,471 +0.03(+0.62%)
Apr 12, 2010 5.401 5.401 5.263 5.263 48,453 -0.09(-1.67%)
Apr 09, 2010 5.279 5.360 5.279 5.352 21,636 +0.07(+1.38%)
Apr 08, 2010 5.295 5.344 5.279 5.279 7,018 -0.02(-0.31%)
Apr 07, 2010 5.247 5.523 5.247 5.295 22,638 +0.02(+0.46%)
Apr 06, 2010 5.247 5.303 5.173 5.271 14,131 +0.08(+1.56%)
Apr 05, 2010 5.052 5.255 5.052 5.190 30,091 +0.13(+2.57%)
Apr 01, 2010 5.052 5.060 5.060 5.060 42,479 +0.02(+0.48%)
Mar 31, 2010 4.987 5.084 4.987 5.035 17,308 +0.01(+0.16%)
Mar 30, 2010 4.889 5.129 4.889 5.027 17,425 +0.02(+0.32%)
Mar 29, 2010 5.011 5.184 4.824 5.011 14,591 +0.00(+0.00%)
Mar 26, 2010 4.962 5.133 4.759 5.011 47,379 -0.09(-1.75%)
Mar 25, 2010 5.157 5.247 5.092 5.100 26,588 +0.01(+0.16%)
Mar 24, 2010 5.137 5.214 5.084 5.092 10,547 -0.06(-1.26%)
Mar 23, 2010 5.092 5.198 5.092 5.157 18,353 -0.01(-0.16%)
Mar 22, 2010 5.003 5.303 4.962 5.165 9,292 +0.13(+2.58%)
Mar 19, 2010 5.263 5.263 4.987 5.035 81,750 -0.19(-3.58%)
Mar 18, 2010 5.173 5.320 5.173 5.222 53,547 -0.12(-2.28%)
Mar 17, 2010 5.255 5.409 5.109 5.344 9,868 +0.11(+2.02%)
Mar 16, 2010 5.417 5.417 5.060 5.238 39,991 -0.17(-3.15%)
Mar 15, 2010 5.523 5.588 5.393 5.409 26,034 -0.22(-3.90%)
Mar 12, 2010 5.669 5.669 5.523 5.628 15,196 -0.04(-0.72%)
Mar 11, 2010 5.596 5.677 5.523 5.669 16,946 +0.02(+0.29%)
Mar 10, 2010 5.604 5.653 5.523 5.653 20,442 +0.03(+0.58%)
Mar 09, 2010 5.377 5.628 5.377 5.620 6,547 +0.07(+1.32%)
Mar 08, 2010 5.360 5.563 5.360 5.547 13,153 -0.03(-0.58%)
Mar 05, 2010 5.393 5.580 5.393 5.580 23,858 +0.20(+3.78%)
Mar 04, 2010 5.344 5.393 5.287 5.377 8,073 +0.03(+0.61%)
Mar 03, 2010 5.279 5.401 5.279 5.344 7,945 +0.09(+1.70%)
Mar 02, 2010 5.377 5.407 5.165 5.255 48,630 -0.07(-1.37%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.