Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 24, 2011 6.888 6.888 6.514 6.515 172,843 -0.32(-4.75%)
May 23, 2011 6.888 6.961 6.839 6.839 50,123 -0.17(-2.43%)
May 20, 2011 6.921 7.116 6.864 7.010 40,054 +0.05(+0.70%)
May 19, 2011 7.059 7.059 6.929 6.961 34,929 -0.06(-0.81%)
May 18, 2011 6.913 7.018 6.896 7.018 47,148 +0.11(+1.65%)
May 17, 2011 6.969 7.132 6.888 6.904 41,348 -0.09(-1.28%)
May 16, 2011 7.140 7.160 6.986 6.994 65,155 -0.17(-2.38%)
May 13, 2011 7.343 7.343 7.164 7.164 46,464 -0.15(-2.11%)
May 12, 2011 6.994 7.351 6.994 7.319 54,297 +0.29(+4.16%)
May 11, 2011 7.173 7.221 7.026 7.026 37,500 -0.16(-2.26%)
May 10, 2011 7.034 7.205 6.986 7.189 43,680 +0.19(+2.79%)
May 09, 2011 6.921 7.018 6.904 6.994 60,598 +0.09(+1.29%)
May 06, 2011 6.888 6.953 6.701 6.904 234,413 +0.42(+6.52%)
May 05, 2011 6.450 6.498 6.441 6.482 57,174 +0.00(+0.00%)
May 04, 2011 6.523 6.554 6.458 6.482 112,532 -0.04(-0.62%)
May 03, 2011 6.701 6.775 6.425 6.523 102,852 -0.18(-2.67%)
May 02, 2011 6.742 7.132 6.701 6.701 118,551 -0.51(-7.09%)
Apr 29, 2011 7.311 7.311 7.197 7.213 16,402 -0.08(-1.11%)
Apr 28, 2011 7.311 7.311 7.205 7.294 18,005 -0.02(-0.22%)
Apr 27, 2011 7.270 7.354 7.270 7.311 34,709 +0.04(+0.56%)
Apr 26, 2011 7.051 7.359 7.051 7.270 27,174 +0.25(+3.59%)
Apr 25, 2011 7.124 7.173 6.978 7.018 24,454 -0.17(-2.37%)
Apr 21, 2011 7.311 7.311 7.132 7.189 31,601 -0.06(-0.78%)
Apr 20, 2011 7.335 7.351 7.213 7.246 24,013 +0.04(+0.56%)
Apr 19, 2011 7.213 7.282 7.164 7.205 14,652 +0.04(+0.57%)
Apr 18, 2011 7.392 7.432 7.148 7.164 32,823 -0.27(-3.61%)
Apr 15, 2011 7.384 7.432 7.327 7.432 27,677 +0.06(+0.88%)
Apr 14, 2011 7.319 7.367 7.229 7.367 30,879 +0.02(+0.22%)
Apr 13, 2011 7.449 7.497 7.351 7.351 20,779 -0.02(-0.33%)
Apr 12, 2011 7.416 7.514 7.367 7.376 14,406 -0.08(-1.09%)
Apr 11, 2011 7.432 7.603 7.343 7.457 41,424 +0.05(+0.66%)
Apr 08, 2011 7.855 7.855 7.376 7.408 27,850 -0.38(-4.90%)
Apr 07, 2011 7.847 7.887 7.733 7.790 58,477 -0.05(-0.62%)
Apr 06, 2011 7.651 7.871 7.619 7.839 76,126 +0.19(+2.44%)
Apr 05, 2011 7.514 7.709 7.424 7.652 91,040 +0.14(+1.84%)
Apr 04, 2011 7.367 7.514 7.359 7.514 65,753 +0.19(+2.66%)
Apr 01, 2011 7.278 7.335 7.189 7.319 41,701 +0.12(+1.69%)
Mar 31, 2011 6.994 7.294 6.978 7.197 62,524 +0.13(+1.84%)
Mar 30, 2011 7.067 7.099 6.945 7.067 24,195 +0.08(+1.16%)
Mar 29, 2011 6.791 7.002 6.718 6.986 36,863 +0.17(+2.50%)
Mar 28, 2011 6.685 6.823 6.643 6.815 129,198 +0.13(+1.94%)
Mar 25, 2011 6.645 6.742 6.571 6.685 65,788 +0.06(+0.98%)
Mar 24, 2011 6.620 6.628 6.555 6.620 11,449 +0.02(+0.37%)
Mar 23, 2011 6.539 6.645 6.458 6.596 54,481 +0.06(+0.87%)
Mar 22, 2011 6.677 6.677 6.507 6.539 42,135 -0.10(-1.47%)
Mar 21, 2011 6.458 6.636 6.458 6.636 21,915 +0.24(+3.68%)
Mar 18, 2011 6.498 6.612 6.376 6.401 117,574 -0.04(-0.63%)
Mar 17, 2011 6.531 6.531 6.393 6.441 21,294 +0.04(+0.63%)
Mar 16, 2011 6.425 6.515 6.385 6.401 47,853 -0.06(-0.88%)
Mar 15, 2011 6.409 6.531 6.376 6.458 37,276 -0.10(-1.49%)
Mar 14, 2011 6.563 6.612 6.417 6.555 48,812 -0.06(-0.86%)
Mar 11, 2011 6.596 6.701 6.539 6.612 54,678 -0.02(-0.37%)
Mar 10, 2011 6.734 6.742 6.620 6.636 43,722 -0.16(-2.39%)
Mar 09, 2011 6.766 6.904 6.734 6.799 18,620 +0.02(+0.36%)
Mar 08, 2011 6.839 7.075 6.685 6.775 90,478 -0.06(-0.95%)
Mar 07, 2011 6.969 6.969 6.701 6.839 82,342 -0.14(-1.98%)
Mar 04, 2011 7.156 7.156 6.978 6.978 14,164 -0.15(-2.05%)
Mar 03, 2011 6.913 7.156 6.913 7.124 36,855 +0.25(+3.66%)
Mar 02, 2011 6.937 7.002 6.823 6.872 22,079 -0.06(-0.94%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.