Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 -0.170 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 3.740 3.740 3.540 3.570 12,104 -0.17(-4.55%)
May 09, 2024 3.540 3.740 3.490 3.740 19,925 +0.23(+6.55%)
May 08, 2024 3.420 3.530 3.320 3.510 24,425 +0.08(+2.33%)
May 07, 2024 3.480 3.550 3.420 3.430 33,279 -0.01(-0.29%)
May 06, 2024 3.400 3.590 3.366 3.440 40,989 +0.09(+2.69%)
May 03, 2024 3.530 3.545 3.290 3.350 38,153 -0.13(-3.74%)
May 02, 2024 3.490 3.515 3.410 3.480 27,590 +0.03(+0.87%)
May 01, 2024 3.490 3.600 3.400 3.450 21,590 -0.08(-2.27%)
Apr 30, 2024 3.690 3.710 3.490 3.530 88,015 -0.18(-4.85%)
Apr 29, 2024 3.730 3.810 3.670 3.710 23,231 +0.00(+0.13%)
Apr 26, 2024 3.670 3.770 3.620 3.705 28,503 +0.08(+2.07%)
Apr 25, 2024 3.780 3.780 3.520 3.630 59,909 -0.19(-4.97%)
Apr 24, 2024 3.760 3.820 3.700 3.820 35,891 +0.12(+3.24%)
Apr 23, 2024 3.700 3.800 3.610 3.700 73,663 +0.04(+1.09%)
Apr 22, 2024 3.700 3.830 3.430 3.660 155,145 -0.08(-2.14%)
Apr 19, 2024 3.630 3.930 3.630 3.740 101,156 +0.05(+1.36%)
Apr 18, 2024 3.670 3.820 3.610 3.690 61,190 -0.01(-0.27%)
Apr 17, 2024 3.780 3.900 3.580 3.700 121,780 -0.15(-3.90%)
Apr 16, 2024 3.940 4.043 3.820 3.850 50,183 -0.12(-3.02%)
Apr 15, 2024 3.990 4.160 3.870 3.970 143,079 -0.08(-1.98%)
Apr 12, 2024 3.980 4.230 3.740 4.050 157,831 +0.02(+0.50%)
Apr 11, 2024 3.000 4.080 2.920 4.030 753,046 +0.84(+26.33%)
Apr 10, 2024 3.240 3.250 3.070 3.190 63,260 -0.14(-4.20%)
Apr 09, 2024 3.210 3.450 3.210 3.330 36,539 +0.08(+2.46%)
Apr 08, 2024 3.290 3.324 3.160 3.250 21,512 -0.07(-2.11%)
Apr 05, 2024 3.130 3.370 3.070 3.320 102,497 +0.18(+5.73%)
Apr 04, 2024 3.140 3.145 2.950 3.140 86,742 +0.03(+0.96%)
Apr 03, 2024 3.150 3.210 3.060 3.110 57,458 -0.04(-1.27%)
Apr 02, 2024 3.370 3.370 3.010 3.150 120,733 -0.20(-5.97%)
Apr 01, 2024 3.370 3.460 3.250 3.350 24,037 +0.00(+0.00%)
Mar 28, 2024 3.400 3.460 3.250 3.350 58,537 -0.07(-2.05%)
Mar 27, 2024 3.400 3.480 3.240 3.420 42,047 +0.19(+5.88%)
Mar 26, 2024 3.480 3.480 3.210 3.230 32,252 -0.19(-5.56%)
Mar 25, 2024 3.290 3.480 3.290 3.420 51,360 +0.17(+5.23%)
Mar 22, 2024 3.270 3.290 3.150 3.250 122,287 -0.09(-2.69%)
Mar 21, 2024 3.500 3.585 3.300 3.340 86,944 -0.15(-4.30%)
Mar 20, 2024 3.290 3.580 3.290 3.490 52,687 +0.22(+6.73%)
Mar 19, 2024 3.070 3.300 3.070 3.270 68,286 +0.24(+7.92%)
Mar 18, 2024 3.140 3.250 3.010 3.030 147,227 -0.17(-5.31%)
Mar 15, 2024 3.250 3.340 3.010 3.200 2,448,319 -0.06(-1.84%)
Mar 14, 2024 3.400 3.415 3.220 3.260 153,346 -0.14(-4.12%)
Mar 13, 2024 3.380 3.465 3.260 3.400 182,163 -0.03(-0.87%)
Mar 12, 2024 3.510 3.550 3.300 3.430 103,812 -0.09(-2.56%)
Mar 11, 2024 3.570 3.580 3.400 3.520 132,969 -0.02(-0.56%)
Mar 08, 2024 3.540 3.800 3.460 3.540 140,257 +0.02(+0.57%)
Mar 07, 2024 3.590 3.700 3.430 3.520 76,729 +0.03(+0.86%)
Mar 06, 2024 3.370 3.500 3.310 3.490 142,198 +0.15(+4.49%)
Mar 05, 2024 3.350 3.430 3.210 3.340 142,825 -0.05(-1.47%)
Mar 04, 2024 3.780 3.840 3.370 3.390 182,754 -0.44(-11.49%)
Mar 01, 2024 4.010 4.010 3.750 3.830 89,934 -0.19(-4.73%)
Feb 29, 2024 4.230 4.270 4.010 4.020 41,489 -0.10(-2.43%)
Feb 28, 2024 4.190 4.270 4.110 4.120 57,388 +0.04(+0.98%)
Feb 27, 2024 4.130 4.176 4.000 4.080 45,578 +0.01(+0.25%)
Feb 26, 2024 4.050 4.190 4.050 4.070 88,365 +0.00(+0.00%)
Feb 23, 2024 4.160 4.170 3.995 4.070 60,726 -0.03(-0.73%)
Feb 22, 2024 4.400 4.460 4.050 4.100 100,433 -0.24(-5.53%)
Feb 21, 2024 4.860 4.880 4.340 4.340 50,447 -0.54(-11.07%)
Feb 20, 2024 5.020 5.060 4.880 4.880 188,067 -0.19(-3.75%)
Feb 16, 2024 5.060 5.190 4.990 5.070 83,780 +0.00(+0.00%)
Feb 15, 2024 4.960 5.190 4.932 5.070 142,191 +0.04(+0.80%)
Feb 14, 2024 4.920 5.120 4.920 5.030 90,226 +0.08(+1.62%)
Feb 13, 2024 4.910 4.960 4.610 4.950 104,726 -0.07(-1.39%)
Feb 12, 2024 4.930 5.050 4.860 5.020 61,184 +0.06(+1.21%)
Feb 09, 2024 4.870 5.060 4.810 4.960 79,013 +0.15(+3.12%)
Feb 08, 2024 4.670 4.890 4.525 4.810 83,325 +0.11(+2.34%)
Feb 07, 2024 4.800 4.830 4.500 4.700 102,986 -0.13(-2.69%)
Feb 06, 2024 4.840 4.920 4.700 4.830 91,656 -0.08(-1.63%)
Feb 05, 2024 4.940 5.090 4.860 4.910 64,886 -0.01(-0.20%)
Feb 02, 2024 4.720 4.930 4.707 4.920 43,942 +0.11(+2.29%)
Feb 01, 2024 4.590 4.830 4.470 4.810 96,213 +0.26(+5.71%)
Jan 31, 2024 4.620 4.660 4.400 4.550 94,569 -0.09(-1.94%)
Jan 30, 2024 4.750 4.780 4.550 4.640 66,088 -0.11(-2.32%)
Jan 29, 2024 4.700 4.800 4.510 4.750 106,190 -0.16(-3.26%)
Jan 26, 2024 4.900 5.010 4.880 4.910 44,039 +0.01(+0.20%)
Jan 25, 2024 5.020 5.020 4.787 4.900 58,589 -0.06(-1.21%)
Jan 24, 2024 4.880 5.000 4.870 4.960 88,786 +0.06(+1.22%)
Jan 23, 2024 5.030 5.180 4.770 4.900 117,923 -0.08(-1.61%)
Jan 22, 2024 4.750 5.050 4.750 4.980 129,684 +0.23(+4.84%)
Jan 19, 2024 4.700 4.770 4.600 4.750 109,389 -0.08(-1.66%)
Jan 18, 2024 4.830 4.990 4.600 4.830 91,905 +0.01(+0.21%)
Jan 17, 2024 4.640 4.840 4.640 4.820 100,132 +0.06(+1.26%)
Jan 16, 2024 4.710 4.820 4.610 4.760 83,913 -0.07(-1.45%)
Jan 12, 2024 5.020 5.115 4.780 4.830 92,942 -0.20(-3.98%)
Jan 11, 2024 4.980 5.090 4.850 5.030 137,402 -0.04(-0.79%)
Jan 10, 2024 5.040 5.146 4.890 5.070 94,041 +0.06(+1.20%)
Jan 09, 2024 4.800 5.010 4.770 5.010 106,058 +0.09(+1.83%)
Jan 08, 2024 4.740 5.060 4.710 4.920 268,785 +0.21(+4.46%)
Jan 05, 2024 4.440 4.750 4.360 4.710 260,478 +0.23(+5.13%)
Jan 04, 2024 4.170 4.536 4.150 4.480 128,875 +0.28(+6.67%)
Jan 03, 2024 4.390 4.390 4.010 4.200 202,517 -0.28(-6.25%)
Jan 02, 2024 4.490 4.720 4.360 4.480 143,195 +0.04(+0.90%)
Dec 29, 2023 4.650 4.790 4.260 4.440 164,231 -0.17(-3.69%)
Dec 28, 2023 4.500 4.734 4.354 4.610 203,871 +0.26(+5.98%)
Dec 27, 2023 4.360 4.530 4.200 4.350 192,318 +0.08(+1.87%)
Dec 26, 2023 3.980 4.480 3.910 4.270 288,089 +0.37(+9.49%)
Dec 22, 2023 3.780 3.940 3.685 3.900 122,211 +0.12(+3.17%)
Dec 21, 2023 3.600 3.800 3.570 3.780 142,261 +0.21(+5.88%)
Dec 20, 2023 3.860 3.860 3.530 3.570 253,537 -0.24(-6.30%)
Dec 19, 2023 2.990 3.880 2.840 3.810 1,544,964 +0.96(+33.68%)
Dec 18, 2023 2.980 3.000 2.758 2.850 136,950 -0.19(-6.25%)
Dec 15, 2023 2.670 3.120 2.610 3.040 475,594 +0.40(+15.15%)
Dec 14, 2023 2.730 3.000 2.640 2.640 162,992 -0.09(-3.30%)
Dec 13, 2023 2.660 3.000 2.620 2.730 133,799 +0.06(+2.25%)
Dec 12, 2023 2.850 2.850 2.660 2.670 124,899 -0.22(-7.61%)
Dec 11, 2023 2.860 3.050 2.675 2.890 242,765 +0.05(+1.76%)
Dec 08, 2023 2.590 2.930 2.560 2.840 152,795 +0.26(+10.08%)
Dec 07, 2023 3.040 3.040 2.550 2.580 326,217 -0.42(-14.00%)
Dec 06, 2023 3.240 3.340 2.930 3.000 334,689 -0.25(-7.69%)
Dec 05, 2023 3.340 3.405 3.200 3.250 59,272 -0.08(-2.40%)
Dec 04, 2023 3.450 3.558 3.320 3.330 59,456 -0.16(-4.58%)
Dec 01, 2023 3.310 3.560 3.310 3.490 50,783 +0.19(+5.76%)
Nov 30, 2023 3.350 3.440 3.250 3.300 80,552 -0.05(-1.49%)
Nov 29, 2023 3.330 3.450 3.260 3.350 47,178 +0.02(+0.60%)
Nov 28, 2023 3.270 3.380 3.150 3.330 49,359 +0.05(+1.52%)
Nov 27, 2023 3.350 3.350 3.270 3.280 19,822 -0.07(-2.09%)
Nov 24, 2023 3.240 3.390 3.175 3.350 36,594 +0.14(+4.36%)
Nov 22, 2023 3.240 3.288 3.122 3.210 31,628 -0.02(-0.62%)
Nov 21, 2023 3.260 3.295 3.210 3.230 29,908 -0.07(-2.12%)
Nov 20, 2023 3.140 3.370 3.140 3.300 45,306 +0.17(+5.43%)
Nov 17, 2023 3.100 3.190 3.050 3.130 57,185 +0.04(+1.29%)
Nov 16, 2023 3.190 3.225 3.050 3.090 23,072 -0.08(-2.52%)
Nov 15, 2023 3.070 3.270 3.000 3.170 100,589 +0.14(+4.62%)
Nov 14, 2023 3.110 3.140 2.990 3.030 125,508 +0.03(+1.00%)
Nov 13, 2023 3.120 3.120 2.990 3.000 80,463 -0.14(-4.46%)
Nov 10, 2023 3.150 3.150 2.950 3.140 108,428 +0.05(+1.62%)
Nov 09, 2023 3.190 3.280 3.010 3.090 42,996 -0.11(-3.44%)
Nov 08, 2023 3.200 3.300 3.150 3.200 17,491 +0.00(+0.00%)
Nov 07, 2023 3.390 3.390 3.160 3.200 62,458 -0.18(-5.47%)
Nov 06, 2023 3.420 3.470 3.270 3.385 36,180 -0.04(-1.02%)
Nov 03, 2023 3.240 3.510 3.240 3.420 76,981 +0.21(+6.54%)
Nov 02, 2023 3.030 3.280 3.030 3.210 64,657 +0.21(+7.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.