Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Conn's Inc (NQ: CONN )

3.680 +0.110 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2011 11.15 11.53 11.06 11.28 412,921 +0.37(+3.39%)
Nov 29, 2011 10.74 11.00 10.50 10.91 237,690 +0.21(+1.96%)
Nov 28, 2011 10.50 10.95 10.50 10.70 160,742 +0.60(+5.94%)
Nov 25, 2011 10.46 10.58 10.03 10.10 62,284 -0.44(-4.17%)
Nov 23, 2011 10.57 10.73 10.20 10.54 281,126 -0.13(-1.22%)
Nov 22, 2011 10.42 10.87 10.04 10.67 263,833 +0.23(+2.20%)
Nov 21, 2011 9.770 10.68 9.770 10.44 241,361 +0.49(+4.92%)
Nov 18, 2011 10.37 10.53 9.800 9.950 163,028 -0.41(-3.96%)
Nov 17, 2011 10.68 11.14 10.24 10.36 158,769 -0.28(-2.63%)
Nov 16, 2011 10.61 11.34 10.60 10.64 364,881 -0.08(-0.75%)
Nov 15, 2011 10.86 11.11 10.53 10.72 262,751 -0.20(-1.83%)
Nov 14, 2011 11.03 11.14 10.78 10.92 187,786 -0.18(-1.62%)
Nov 11, 2011 10.71 11.72 10.61 11.10 337,131 +0.50(+4.72%)
Nov 10, 2011 10.17 10.83 9.810 10.60 223,733 +0.57(+5.68%)
Nov 09, 2011 10.44 10.51 9.740 10.03 334,277 -0.69(-6.44%)
Nov 08, 2011 8.930 10.94 8.930 10.72 1,013,012 +1.89(+21.40%)
Nov 07, 2011 9.270 9.270 8.540 8.830 146,890 -0.49(-5.26%)
Nov 04, 2011 9.130 9.400 8.970 9.320 110,757 +0.01(+0.11%)
Nov 03, 2011 9.030 9.340 8.660 9.310 133,422 +0.35(+3.91%)
Nov 02, 2011 8.620 9.100 8.600 8.960 181,758 +0.50(+5.91%)
Nov 01, 2011 8.840 9.020 8.240 8.460 181,921 -0.75(-8.14%)
Oct 31, 2011 9.190 9.490 9.030 9.210 155,194 -0.13(-1.39%)
Oct 28, 2011 9.060 9.450 8.820 9.340 167,353 +0.29(+3.20%)
Oct 27, 2011 8.970 9.340 8.650 9.050 323,273 +0.33(+3.78%)
Oct 26, 2011 8.770 8.820 8.060 8.720 165,419 +0.06(+0.69%)
Oct 25, 2011 8.770 8.980 8.500 8.660 111,495 -0.19(-2.15%)
Oct 24, 2011 8.750 9.000 8.710 8.850 197,265 +0.07(+0.80%)
Oct 21, 2011 8.620 8.780 8.410 8.780 154,613 +0.29(+3.42%)
Oct 20, 2011 8.380 8.500 8.040 8.490 145,697 +0.08(+0.95%)
Oct 19, 2011 8.140 8.480 8.100 8.410 166,709 +0.25(+3.06%)
Oct 18, 2011 8.000 8.280 7.650 8.160 189,111 +0.20(+2.51%)
Oct 17, 2011 8.550 8.590 7.830 7.960 203,356 -0.68(-7.87%)
Oct 14, 2011 8.660 8.700 8.490 8.640 111,779 +0.02(+0.23%)
Oct 13, 2011 8.040 8.650 8.010 8.620 262,101 +0.56(+6.95%)
Oct 12, 2011 7.860 8.090 7.680 8.060 156,667 +0.26(+3.33%)
Oct 11, 2011 7.570 7.900 7.385 7.800 150,586 +0.18(+2.36%)
Oct 10, 2011 7.240 7.640 7.070 7.620 158,546 +0.52(+7.32%)
Oct 07, 2011 7.030 7.360 6.930 7.100 159,729 +0.09(+1.28%)
Oct 06, 2011 7.010 7.140 6.750 7.010 124,232 +0.12(+1.74%)
Oct 05, 2011 6.890 7.040 6.480 6.890 117,199 +0.00(+0.00%)
Oct 04, 2011 6.100 6.950 5.940 6.890 451,703 +0.70(+11.31%)
Oct 03, 2011 7.110 7.200 6.190 6.190 236,221 -0.99(-13.79%)
Sep 30, 2011 7.540 7.619 7.150 7.180 115,232 -0.50(-6.51%)
Sep 29, 2011 7.460 7.690 7.240 7.680 144,282 +0.50(+6.96%)
Sep 28, 2011 7.660 7.810 7.160 7.180 129,517 -0.50(-6.51%)
Sep 27, 2011 7.740 7.850 7.510 7.680 211,800 +0.13(+1.72%)
Sep 26, 2011 7.260 7.630 7.140 7.550 174,306 +0.33(+4.57%)
Sep 23, 2011 7.110 7.560 7.110 7.220 197,263 +0.04(+0.56%)
Sep 22, 2011 7.460 7.690 7.100 7.180 331,562 -0.56(-7.24%)
Sep 21, 2011 7.950 8.220 7.690 7.740 185,201 -0.19(-2.40%)
Sep 20, 2011 8.210 8.400 7.910 7.930 154,834 -0.24(-2.94%)
Sep 19, 2011 8.430 8.490 7.950 8.170 225,670 -0.31(-3.66%)
Sep 16, 2011 8.600 8.600 8.430 8.480 223,258 -0.13(-1.51%)
Sep 15, 2011 8.420 8.660 8.210 8.610 146,441 +0.21(+2.50%)
Sep 14, 2011 8.360 8.580 8.160 8.400 369,554 +0.22(+2.69%)
Sep 13, 2011 8.040 8.230 7.920 8.180 300,427 +0.18(+2.25%)
Sep 12, 2011 8.050 8.370 7.570 8.000 536,450 -0.02(-0.25%)
Sep 09, 2011 8.310 8.730 7.780 8.020 967,525 +0.32(+4.16%)
Sep 08, 2011 7.210 7.820 7.168 7.700 560,837 +0.15(+1.99%)
Sep 07, 2011 6.030 7.570 6.030 7.550 1,122,936 +2.11(+38.79%)
Sep 06, 2011 5.070 5.560 5.030 5.440 240,889 +0.20(+3.82%)
Sep 02, 2011 5.400 5.400 5.160 5.240 179,321 -0.30(-5.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.