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

Conn's Inc (NQ: CONN )

3.570 -0.010 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 26, 2010 4.560 4.560 4.460 4.500 82,846 -0.04(-0.88%)
Feb 25, 2010 4.550 4.600 4.500 4.540 81,255 -0.03(-0.66%)
Feb 24, 2010 4.690 4.720 4.540 4.570 91,527 -0.13(-2.77%)
Feb 23, 2010 4.760 4.880 4.690 4.700 93,112 -0.06(-1.26%)
Feb 22, 2010 4.750 4.790 4.670 4.760 116,378 +0.04(+0.85%)
Feb 19, 2010 4.640 4.770 4.600 4.720 189,014 +0.08(+1.72%)
Feb 18, 2010 4.590 4.660 4.540 4.640 96,528 +0.03(+0.65%)
Feb 17, 2010 4.590 4.650 4.570 4.610 133,902 +0.04(+0.88%)
Feb 16, 2010 4.610 4.630 4.500 4.570 150,676 +0.01(+0.22%)
Feb 12, 2010 4.520 4.560 4.560 4.560 132,700 +0.04(+0.88%)
Feb 11, 2010 4.670 4.710 4.450 4.520 165,476 -0.09(-1.95%)
Feb 10, 2010 4.750 4.750 4.440 4.610 450,426 +0.18(+4.06%)
Feb 09, 2010 4.950 4.950 4.420 4.430 1,038,867 -0.91(-17.04%)
Feb 08, 2010 5.460 5.470 5.310 5.340 104,880 -0.10(-1.84%)
Feb 05, 2010 5.420 5.460 5.390 5.440 112,886 +0.05(+0.93%)
Feb 04, 2010 5.460 5.500 5.390 5.390 159,676 -0.09(-1.64%)
Feb 03, 2010 5.570 5.620 5.470 5.480 162,503 -0.09(-1.62%)
Feb 02, 2010 5.530 5.635 5.510 5.570 99,656 +0.06(+1.09%)
Feb 01, 2010 5.630 5.690 5.460 5.510 154,668 -0.11(-1.96%)
Jan 29, 2010 5.700 5.760 5.600 5.620 147,929 -0.04(-0.71%)
Jan 28, 2010 5.800 5.800 5.650 5.660 122,714 -0.10(-1.74%)
Jan 27, 2010 5.760 5.850 5.695 5.760 95,181 -0.06(-1.03%)
Jan 26, 2010 5.900 5.950 5.700 5.820 190,720 -0.08(-1.36%)
Jan 25, 2010 5.930 5.980 5.810 5.900 118,269 +0.12(+2.08%)
Jan 22, 2010 6.370 6.370 5.750 5.780 390,905 -0.57(-8.98%)
Jan 21, 2010 6.850 6.880 6.340 6.350 151,151 -0.50(-7.30%)
Jan 20, 2010 6.820 6.880 6.600 6.850 156,941 +0.09(+1.33%)
Jan 19, 2010 6.570 6.760 6.500 6.760 123,465 +0.18(+2.74%)
Jan 15, 2010 6.670 6.580 6.580 6.580 147,200 -0.06(-0.90%)
Jan 14, 2010 6.330 6.750 6.160 6.640 265,282 +0.27(+4.24%)
Jan 13, 2010 6.080 6.400 6.011 6.370 165,927 +0.29(+4.77%)
Jan 12, 2010 6.170 6.200 6.000 6.080 127,940 -0.11(-1.78%)
Jan 11, 2010 6.250 6.470 6.140 6.190 112,533 +0.00(+0.00%)
Jan 08, 2010 6.650 6.670 6.170 6.190 242,920 -0.46(-6.92%)
Jan 07, 2010 6.040 6.690 6.000 6.650 327,863 +0.64(+10.65%)
Jan 06, 2010 5.880 6.130 5.850 6.010 174,044 +0.15(+2.56%)
Jan 05, 2010 5.980 6.140 5.800 5.860 215,604 -0.08(-1.35%)
Jan 04, 2010 5.930 5.990 5.880 5.940 140,652 +0.10(+1.71%)
Dec 31, 2009 5.830 5.840 5.840 5.840 162,800 +0.02(+0.34%)
Dec 30, 2009 5.900 5.930 5.770 5.820 223,818 -0.08(-1.36%)
Dec 29, 2009 5.810 5.900 5.760 5.900 96,327 +0.09(+1.55%)
Dec 28, 2009 5.960 5.960 5.800 5.810 108,271 -0.09(-1.53%)
Dec 24, 2009 5.820 5.900 5.800 5.900 39,001 +0.12(+2.08%)
Dec 23, 2009 5.750 5.850 5.690 5.780 132,742 +0.09(+1.58%)
Dec 22, 2009 5.600 5.750 5.600 5.690 152,109 +0.09(+1.61%)
Dec 21, 2009 5.490 5.690 5.490 5.600 249,411 -0.01(-0.18%)
Dec 18, 2009 5.750 5.780 5.570 5.610 161,217 -0.08(-1.41%)
Dec 17, 2009 5.860 5.940 5.680 5.690 179,452 -0.19(-3.23%)
Dec 16, 2009 5.950 6.070 5.850 5.880 193,233 -0.10(-1.67%)
Dec 15, 2009 6.130 6.170 5.950 5.980 205,831 -0.17(-2.76%)
Dec 14, 2009 6.150 6.200 6.070 6.150 79,561 -0.01(-0.16%)
Dec 11, 2009 6.120 6.210 6.120 6.160 161,425 +0.06(+0.98%)
Dec 10, 2009 6.180 6.190 6.035 6.100 143,568 -0.03(-0.49%)
Dec 09, 2009 6.200 6.250 6.020 6.130 88,615 -0.07(-1.13%)
Dec 08, 2009 6.120 6.220 6.050 6.200 124,989 +0.03(+0.49%)
Dec 07, 2009 5.860 6.190 5.840 6.170 205,072 +0.27(+4.58%)
Dec 04, 2009 5.710 5.900 5.600 5.900 289,035 +0.31(+5.55%)
Dec 03, 2009 5.610 5.700 5.540 5.590 112,283 -0.03(-0.53%)
Dec 02, 2009 5.700 5.740 5.590 5.620 180,095 -0.02(-0.35%)
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.