Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

PC Connection Inc (NQ: CNXN )

63.12 -0.48 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2008 8.909 9.007 8.739 8.844 158,334 +0.01(+0.09%)
May 29, 2008 8.714 9.007 8.698 8.836 162,766 +0.08(+0.93%)
May 28, 2008 9.015 9.015 8.609 8.755 197,179 -0.19(-2.09%)
May 27, 2008 8.820 9.169 8.625 8.942 112,250 +0.13(+1.47%)
May 26, 2008 8.844 8.926 8.576 8.812 112,244 +0.00(+0.00%)
May 23, 2008 8.844 8.926 8.576 8.812 112,244 -0.10(-1.09%)
May 22, 2008 8.536 8.983 8.536 8.909 142,299 +0.44(+5.18%)
May 21, 2008 8.796 8.983 8.455 8.471 174,984 -0.28(-3.16%)
May 20, 2008 8.479 9.072 8.414 8.747 368,646 +0.21(+2.47%)
May 19, 2008 8.950 8.950 8.406 8.536 367,293 -0.44(-4.89%)
May 16, 2008 9.161 9.421 8.723 8.974 251,263 -0.13(-1.43%)
May 15, 2008 9.056 9.242 8.763 9.104 117,950 +0.02(+0.18%)
May 14, 2008 9.112 9.372 8.706 9.088 104,145 -0.01(-0.09%)
May 13, 2008 9.169 9.478 9.064 9.096 90,569 -0.10(-1.06%)
May 12, 2008 8.974 9.275 8.816 9.194 126,733 +0.21(+2.35%)
May 09, 2008 8.755 9.056 8.633 8.983 151,186 +0.21(+2.41%)
May 08, 2008 9.429 9.803 8.739 8.771 287,092 -0.66(-6.98%)
May 07, 2008 8.666 9.697 8.619 9.429 403,619 +0.71(+8.20%)
May 06, 2008 8.471 8.877 8.260 8.714 241,908 +0.15(+1.71%)
May 05, 2008 8.349 9.047 8.049 8.568 443,226 +0.21(+2.53%)
May 02, 2008 7.805 8.836 7.797 8.357 569,686 +0.59(+7.64%)
May 01, 2008 6.570 8.260 6.562 7.764 623,488 +1.70(+27.98%)
Apr 30, 2008 6.335 6.335 6.051 6.067 106,210 -0.23(-3.61%)
Apr 29, 2008 6.319 6.384 6.172 6.294 75,555 -0.01(-0.13%)
Apr 28, 2008 5.929 6.311 5.929 6.302 154,751 +0.35(+5.87%)
Apr 25, 2008 5.913 6.018 5.750 5.953 63,787 +0.05(+0.83%)
Apr 24, 2008 5.839 6.051 5.693 5.904 57,170 +0.08(+1.39%)
Apr 23, 2008 5.961 5.986 5.774 5.823 124,434 -0.11(-1.78%)
Apr 22, 2008 6.124 6.185 5.758 5.929 142,917 -0.27(-4.32%)
Apr 21, 2008 6.246 6.359 6.107 6.197 93,855 -0.10(-1.55%)
Apr 18, 2008 6.213 6.522 6.091 6.294 122,187 +0.24(+4.03%)
Apr 17, 2008 6.254 6.416 5.978 6.051 205,125 -0.22(-3.50%)
Apr 16, 2008 5.945 6.367 5.799 6.270 212,271 +0.37(+6.34%)
Apr 15, 2008 5.474 6.042 5.401 5.896 202,450 +0.44(+8.04%)
Apr 14, 2008 5.734 5.742 5.360 5.458 162,654 -0.26(-4.55%)
Apr 11, 2008 5.742 5.848 5.580 5.718 272,678 -0.16(-2.76%)
Apr 10, 2008 5.839 5.969 5.831 5.880 163,074 +0.01(+0.14%)
Apr 09, 2008 6.026 6.026 5.864 5.872 231,463 -0.13(-2.17%)
Apr 08, 2008 6.132 6.205 5.945 6.002 213,305 -0.18(-2.89%)
Apr 07, 2008 6.359 6.473 6.156 6.181 105,734 -0.11(-1.68%)
Apr 04, 2008 6.294 6.392 6.172 6.286 98,028 -0.02(-0.39%)
Apr 03, 2008 6.270 6.359 6.213 6.311 176,079 +0.00(+0.00%)
Apr 02, 2008 6.497 6.522 6.246 6.311 471,163 -0.18(-2.75%)
Apr 01, 2008 6.505 6.595 6.343 6.489 194,534 +0.06(+0.88%)
Mar 31, 2008 6.546 6.708 6.375 6.432 161,147 -0.07(-1.12%)
Mar 28, 2008 6.741 6.782 6.457 6.505 84,971 -0.18(-2.67%)
Mar 27, 2008 6.822 6.822 6.595 6.684 118,482 -0.11(-1.67%)
Mar 26, 2008 6.790 6.855 6.660 6.798 160,052 -0.05(-0.71%)
Mar 25, 2008 6.928 7.082 6.708 6.847 176,182 -0.11(-1.52%)
Mar 24, 2008 6.603 7.001 6.595 6.952 184,225 +0.37(+5.55%)
Mar 21, 2008 6.684 6.725 6.489 6.587 332,834 +0.00(+0.00%)
Mar 20, 2008 6.684 6.725 6.489 6.587 332,834 +0.01(+0.12%)
Mar 19, 2008 6.871 6.968 6.505 6.579 215,021 -0.19(-2.88%)
Mar 18, 2008 6.944 7.261 6.700 6.773 284,496 -0.05(-0.71%)
Mar 17, 2008 6.912 7.163 6.579 6.822 263,893 -0.30(-4.22%)
Mar 14, 2008 7.407 7.594 7.001 7.123 115,907 -0.35(-4.67%)
Mar 13, 2008 6.895 7.488 6.611 7.472 253,083 +0.53(+7.60%)
Mar 12, 2008 7.521 7.521 6.903 6.944 193,854 -0.57(-7.57%)
Mar 11, 2008 7.326 7.618 7.155 7.513 89,615 +0.39(+5.47%)
Mar 10, 2008 7.545 7.577 7.106 7.123 227,151 -0.42(-5.60%)
Mar 07, 2008 7.391 7.716 7.391 7.545 163,169 +0.06(+0.76%)
Mar 06, 2008 7.984 7.984 7.456 7.488 121,394 -0.55(-6.87%)
Mar 05, 2008 7.610 8.040 7.464 8.040 196,039 +0.45(+6.00%)
Mar 04, 2008 7.781 7.992 7.488 7.586 139,896 -0.29(-3.71%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.