Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Conn's Inc (NQ: CONN )

3.350 -0.130 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2023 4.750 4.955 4.690 4.920 134,647 +0.28(+6.03%)
Jul 28, 2023 4.770 4.770 4.580 4.640 73,541 +0.02(+0.43%)
Jul 27, 2023 4.760 5.260 4.600 4.620 120,223 -0.08(-1.70%)
Jul 26, 2023 4.580 4.720 4.570 4.700 80,132 +0.20(+4.44%)
Jul 25, 2023 4.630 4.700 4.500 4.500 67,731 -0.11(-2.39%)
Jul 24, 2023 4.500 4.680 4.500 4.610 116,808 +0.26(+5.98%)
Jul 21, 2023 4.470 4.470 4.270 4.350 88,005 -0.10(-2.25%)
Jul 20, 2023 4.880 4.955 4.420 4.450 137,557 -0.44(-9.00%)
Jul 19, 2023 4.690 5.080 4.690 4.890 222,489 +0.20(+4.26%)
Jul 18, 2023 4.470 4.870 4.470 4.690 120,967 +0.20(+4.45%)
Jul 17, 2023 4.330 4.560 4.210 4.490 159,172 +0.17(+3.94%)
Jul 14, 2023 4.430 4.430 4.140 4.320 143,745 -0.13(-2.92%)
Jul 13, 2023 4.480 4.600 4.290 4.450 147,969 +0.00(+0.00%)
Jul 12, 2023 4.380 4.530 4.250 4.450 255,337 +0.18(+4.22%)
Jul 11, 2023 3.950 4.300 3.950 4.270 249,124 +0.32(+8.10%)
Jul 10, 2023 3.790 3.970 3.770 3.950 104,112 +0.16(+4.22%)
Jul 07, 2023 3.740 3.920 3.740 3.790 79,476 +0.03(+0.80%)
Jul 06, 2023 3.730 3.830 3.660 3.760 168,603 -0.05(-1.31%)
Jul 05, 2023 3.790 3.910 3.740 3.810 133,033 +0.04(+1.06%)
Jul 03, 2023 3.710 3.830 3.705 3.770 45,242 +0.07(+1.89%)
Jun 30, 2023 3.830 3.855 3.671 3.700 112,562 -0.05(-1.33%)
Jun 29, 2023 3.740 3.820 3.600 3.750 258,299 +0.05(+1.35%)
Jun 28, 2023 3.980 4.030 3.700 3.700 142,933 -0.28(-7.04%)
Jun 27, 2023 3.980 4.069 3.905 3.980 129,034 +0.00(+0.00%)
Jun 26, 2023 3.980 4.180 3.920 3.980 154,885 +0.02(+0.51%)
Jun 23, 2023 3.840 4.240 3.840 3.960 1,894,305 +0.03(+0.76%)
Jun 22, 2023 3.970 3.970 3.760 3.930 165,201 -0.04(-1.01%)
Jun 21, 2023 3.960 4.030 3.860 3.970 186,309 +0.01(+0.25%)
Jun 20, 2023 4.040 4.080 3.830 3.960 242,013 -0.11(-2.70%)
Jun 16, 2023 4.230 4.270 3.979 4.070 372,693 -0.15(-3.55%)
Jun 15, 2023 4.170 4.260 4.130 4.220 168,443 -0.52(-10.97%)
May 08, 2023 4.770 4.860 4.728 4.740 128,247 +0.03(+0.64%)
May 05, 2023 4.420 4.820 4.420 4.710 134,779 +0.37(+8.53%)
May 04, 2023 4.390 4.600 4.289 4.340 206,608 -0.12(-2.69%)
May 03, 2023 4.500 4.650 4.285 4.460 277,189 -0.02(-0.45%)
May 02, 2023 4.330 4.530 3.900 4.480 643,799 +0.10(+2.28%)
May 01, 2023 4.770 4.834 4.350 4.380 229,209 -0.40(-8.37%)
Apr 28, 2023 4.720 4.930 4.680 4.780 114,705 +0.03(+0.63%)
Apr 27, 2023 4.520 4.830 4.520 4.750 210,792 +0.30(+6.74%)
Apr 26, 2023 4.540 4.620 4.430 4.450 168,377 -0.08(-1.77%)
Apr 25, 2023 4.820 4.830 4.500 4.530 241,592 -0.32(-6.60%)
Apr 24, 2023 4.770 4.880 4.720 4.850 154,659 +0.09(+1.89%)
Apr 21, 2023 4.980 5.110 4.665 4.760 252,848 -0.21(-4.23%)
Apr 20, 2023 5.010 5.110 4.930 4.970 146,099 -0.10(-1.97%)
Apr 19, 2023 5.150 5.270 5.030 5.070 185,556 -0.13(-2.50%)
Apr 18, 2023 5.380 5.380 5.180 5.200 165,853 -0.14(-2.62%)
Apr 17, 2023 5.250 5.390 5.250 5.340 177,661 +0.08(+1.52%)
Apr 14, 2023 5.290 5.370 5.210 5.260 163,888 +0.01(+0.19%)
Apr 13, 2023 5.370 5.390 5.230 5.250 177,469 -0.12(-2.23%)
Apr 12, 2023 5.670 5.790 5.300 5.370 117,331 -0.25(-4.45%)
Apr 11, 2023 5.420 6.000 5.370 5.620 282,395 +0.26(+4.85%)
Apr 10, 2023 5.200 5.470 5.200 5.360 217,464 +0.10(+1.90%)
Apr 06, 2023 5.270 5.340 5.220 5.260 191,658 -0.03(-0.57%)
Apr 05, 2023 5.370 5.400 5.220 5.290 167,966 -0.16(-2.94%)
Apr 04, 2023 5.660 5.660 5.310 5.450 218,678 -0.27(-4.72%)
Apr 03, 2023 6.040 6.250 5.580 5.720 265,428 -0.34(-5.61%)
Mar 31, 2023 6.000 6.095 5.700 6.060 249,577 +0.05(+0.83%)
Mar 30, 2023 6.000 6.250 5.800 6.010 402,642 -0.25(-3.99%)
Mar 29, 2023 4.770 6.470 4.730 6.260 1,391,752 +0.85(+15.71%)
Mar 28, 2023 5.710 5.990 5.330 5.410 435,743 -0.35(-6.08%)
Mar 27, 2023 5.950 6.000 5.630 5.760 322,300 -0.15(-2.54%)
Mar 24, 2023 6.310 6.310 5.820 5.910 464,642 -0.50(-7.80%)
Mar 23, 2023 6.490 6.663 6.250 6.410 245,083 -0.02(-0.31%)
Mar 22, 2023 6.600 6.708 6.415 6.430 157,644 -0.05(-0.77%)
Mar 21, 2023 6.460 6.810 6.450 6.480 124,253 +0.22(+3.51%)
Mar 20, 2023 6.510 6.580 6.230 6.260 145,120 -0.14(-2.19%)
Mar 17, 2023 6.860 6.870 6.360 6.400 429,625 -0.60(-8.57%)
Mar 16, 2023 6.420 7.090 6.335 7.000 234,756 +0.47(+7.20%)
Mar 15, 2023 6.480 6.530 5.970 6.530 314,865 -0.13(-1.95%)
Mar 14, 2023 7.050 7.140 6.560 6.660 231,274 -0.05(-0.75%)
Mar 13, 2023 7.450 7.619 6.700 6.710 177,522 -0.93(-12.17%)
Mar 10, 2023 7.720 7.900 7.490 7.640 102,841 -0.19(-2.43%)
Mar 09, 2023 8.070 8.110 7.750 7.830 166,421 -0.26(-3.21%)
Mar 08, 2023 8.120 8.150 7.910 8.090 109,473 -0.03(-0.37%)
Mar 07, 2023 8.250 8.502 8.070 8.120 112,424 -0.15(-1.81%)
Mar 06, 2023 8.920 8.920 8.210 8.270 158,837 -0.65(-7.29%)
Mar 03, 2023 8.590 9.040 8.495 8.920 131,635 +0.40(+4.69%)
Mar 02, 2023 8.300 8.650 8.170 8.520 103,759 +0.05(+0.59%)
Mar 01, 2023 8.520 8.700 8.400 8.470 168,906 -0.10(-1.17%)
Feb 28, 2023 8.570 8.840 8.570 8.570 108,077 -0.02(-0.23%)
Feb 27, 2023 8.580 8.825 8.393 8.590 131,948 +0.19(+2.26%)
Feb 24, 2023 8.180 8.495 8.050 8.400 230,676 -0.05(-0.59%)
Feb 23, 2023 8.320 8.650 8.250 8.450 122,360 +0.22(+2.67%)
Feb 22, 2023 8.160 8.400 8.130 8.230 224,226 +0.09(+1.11%)
Feb 21, 2023 8.900 8.965 8.140 8.140 159,904 -0.89(-9.86%)
Feb 17, 2023 9.320 9.380 8.920 9.030 179,505 -0.29(-3.11%)
Feb 16, 2023 9.530 10.25 9.290 9.320 230,248 -0.40(-4.12%)
Feb 15, 2023 9.250 9.740 9.230 9.720 169,828 +0.32(+3.40%)
Feb 14, 2023 9.770 9.930 9.400 9.400 93,736 -0.46(-4.67%)
Feb 13, 2023 9.630 9.920 9.420 9.860 118,962 +0.22(+2.28%)
Feb 10, 2023 9.470 9.670 9.305 9.640 111,101 +0.05(+0.52%)
Feb 09, 2023 9.990 10.20 9.560 9.590 110,983 -0.24(-2.44%)
Feb 08, 2023 10.22 10.25 9.700 9.830 146,242 -0.45(-4.38%)
Feb 07, 2023 10.55 10.75 9.950 10.28 156,097 -0.28(-2.65%)
Feb 06, 2023 11.00 11.00 10.48 10.56 130,596 -0.53(-4.78%)
Feb 03, 2023 11.28 11.69 11.02 11.09 212,415 -0.45(-3.90%)
Feb 02, 2023 9.250 11.55 9.040 11.54 610,434 +2.17(+23.16%)
Feb 01, 2023 9.430 9.510 8.990 9.370 174,621 -0.04(-0.43%)
Jan 31, 2023 8.940 9.550 8.940 9.410 152,625 +0.47(+5.26%)
Jan 30, 2023 8.880 9.170 8.760 8.940 151,026 +0.06(+0.68%)
Jan 27, 2023 8.760 9.030 8.500 8.880 309,266 +0.15(+1.72%)
Jan 26, 2023 9.340 9.420 8.590 8.730 288,304 -0.45(-4.90%)
Jan 25, 2023 9.680 9.905 8.950 9.180 829,997 -0.62(-6.33%)
Jan 24, 2023 10.04 10.19 9.615 9.800 240,165 -0.32(-3.16%)
Jan 23, 2023 10.26 10.53 10.05 10.12 361,432 -0.02(-0.20%)
Jan 20, 2023 9.940 10.22 9.750 10.14 243,668 +0.28(+2.84%)
Jan 19, 2023 10.49 10.55 9.550 9.860 378,912 -0.71(-6.72%)
Jan 18, 2023 10.38 10.71 10.25 10.57 373,083 +0.27(+2.62%)
Jan 17, 2023 10.10 10.38 9.740 10.30 297,400 +0.18(+1.78%)
Jan 13, 2023 9.930 10.46 9.920 10.12 538,142 +0.00(+0.00%)
Jan 12, 2023 10.06 10.48 9.840 10.12 389,527 +0.06(+0.60%)
Jan 11, 2023 9.770 10.24 9.730 10.06 824,473 +0.04(+0.40%)
Jan 10, 2023 8.740 10.02 8.550 10.02 950,134 +1.30(+14.91%)
Jan 09, 2023 8.940 9.030 8.501 8.720 260,067 -0.22(-2.46%)
Jan 06, 2023 8.800 8.970 8.500 8.940 360,447 +0.24(+2.76%)
Jan 05, 2023 8.300 8.800 8.300 8.700 541,591 +0.48(+5.84%)
Jan 04, 2023 7.160 8.240 7.130 8.220 428,991 +1.09(+15.29%)
Jan 03, 2023 6.980 7.200 6.910 7.130 241,945 +0.25(+3.63%)
Dec 30, 2022 6.830 7.000 6.740 6.880 293,569 -0.11(-1.57%)
Dec 29, 2022 6.770 7.020 6.730 6.990 254,769 +0.36(+5.43%)
Dec 28, 2022 6.430 6.840 6.430 6.630 395,379 +0.29(+4.57%)
Dec 27, 2022 6.480 6.570 6.300 6.340 219,623 -0.21(-3.21%)
Dec 23, 2022 6.520 6.660 6.370 6.550 192,379 -0.01(-0.15%)
Dec 22, 2022 6.350 6.610 6.175 6.560 366,165 +0.18(+2.82%)
Dec 21, 2022 5.970 6.470 5.970 6.380 494,149 +0.57(+9.81%)
Dec 20, 2022 5.700 6.040 5.690 5.810 596,237 +0.05(+0.87%)
Dec 19, 2022 6.100 6.210 5.750 5.760 695,082 -0.28(-4.64%)
Dec 16, 2022 6.140 6.310 5.780 6.040 6,127,356 -0.25(-4.05%)
Dec 15, 2022 6.520 6.540 6.145 6.295 893,021 -0.42(-6.32%)
Dec 14, 2022 6.850 6.940 6.540 6.720 826,696 -0.06(-0.88%)
Dec 13, 2022 6.890 7.190 6.690 6.780 1,551,998 -0.56(-7.63%)
Dec 12, 2022 7.330 7.580 7.200 7.340 418,384 +0.00(+0.00%)
Dec 09, 2022 7.160 7.370 6.850 7.340 333,748 +0.03(+0.41%)
Dec 08, 2022 7.930 7.944 7.250 7.310 395,282 -0.56(-7.12%)
Dec 07, 2022 8.820 8.946 7.840 7.870 375,559 -1.23(-13.52%)
Dec 06, 2022 8.800 9.820 8.800 9.100 510,789 +0.47(+5.45%)
Dec 05, 2022 9.800 9.880 8.540 8.630 289,928 -1.23(-12.47%)
Dec 02, 2022 9.670 10.06 9.670 9.860 142,984 -0.11(-1.10%)
Dec 01, 2022 9.960 10.27 9.900 9.970 155,705 +0.01(+0.10%)
Nov 30, 2022 9.450 10.03 9.270 9.960 254,231 +0.44(+4.62%)
Nov 29, 2022 9.590 9.780 9.480 9.520 108,877 -0.03(-0.31%)
Nov 28, 2022 9.430 9.650 9.420 9.550 121,316 -0.08(-0.83%)
Nov 25, 2022 9.480 9.780 9.260 9.630 64,277 +0.19(+2.01%)
Nov 23, 2022 9.250 9.540 9.040 9.440 88,062 +0.09(+0.96%)
Nov 22, 2022 8.730 9.440 8.730 9.350 121,620 +0.67(+7.72%)
Nov 21, 2022 8.620 8.700 8.500 8.680 88,785 +0.04(+0.46%)
Nov 18, 2022 9.050 9.050 8.440 8.640 111,442 -0.17(-1.93%)
Nov 17, 2022 8.650 8.820 8.460 8.810 71,778 +0.03(+0.34%)
Nov 16, 2022 9.050 9.050 8.645 8.780 75,926 -0.44(-4.77%)
Nov 15, 2022 9.120 9.480 9.060 9.220 95,198 +0.43(+4.89%)
Nov 14, 2022 9.140 9.210 8.760 8.790 147,421 -0.45(-4.87%)
Nov 11, 2022 9.460 9.465 9.000 9.240 241,152 -0.26(-2.74%)
Nov 10, 2022 8.920 9.858 8.870 9.500 488,161 +1.03(+12.16%)
Nov 09, 2022 8.510 8.780 8.410 8.470 141,174 -0.18(-2.08%)
Nov 08, 2022 8.640 9.000 8.380 8.650 265,534 +0.10(+1.17%)
Nov 07, 2022 8.150 8.600 8.030 8.550 193,309 +0.48(+5.95%)
Nov 04, 2022 7.820 8.090 7.695 8.070 115,472 +0.46(+6.04%)
Nov 03, 2022 7.410 7.720 7.400 7.610 134,214 +0.01(+0.13%)
Nov 02, 2022 8.330 8.370 7.590 7.600 209,627 -0.67(-8.10%)
Nov 01, 2022 8.400 8.500 8.170 8.270 143,125 +0.06(+0.73%)
Oct 31, 2022 7.980 8.380 7.980 8.210 162,695 +0.21(+2.63%)
Oct 28, 2022 7.830 8.390 7.830 8.000 434,109 +0.26(+3.36%)
Oct 27, 2022 7.860 8.205 7.720 7.740 199,380 -0.03(-0.39%)
Oct 26, 2022 8.150 8.210 7.760 7.770 175,735 -0.31(-3.84%)
Oct 25, 2022 7.820 8.380 7.820 8.080 246,538 +0.34(+4.39%)
Oct 24, 2022 7.160 7.770 7.100 7.740 198,819 +0.58(+8.10%)
Oct 21, 2022 6.930 7.200 6.710 7.160 208,387 +0.31(+4.53%)
Oct 20, 2022 6.720 7.110 6.590 6.850 318,511 +0.09(+1.33%)
Oct 19, 2022 6.910 7.050 6.740 6.760 587,001 -0.15(-2.17%)
Oct 18, 2022 6.300 7.320 6.220 6.910 1,476,743 -1.20(-14.80%)
Oct 17, 2022 8.030 8.270 7.960 8.110 132,931 +0.40(+5.19%)
Oct 14, 2022 8.000 8.140 7.630 7.710 96,242 -0.26(-3.26%)
Oct 13, 2022 7.510 8.090 7.360 7.970 153,934 +0.18(+2.31%)
Oct 12, 2022 7.760 7.930 7.590 7.790 90,823 +0.08(+1.04%)
Oct 11, 2022 7.350 7.790 7.280 7.710 162,236 +0.32(+4.33%)
Oct 10, 2022 7.290 7.510 7.190 7.390 127,748 +0.10(+1.37%)
Oct 07, 2022 7.560 7.600 7.160 7.290 232,740 -0.41(-5.32%)
Oct 06, 2022 7.930 8.000 7.550 7.700 216,454 -0.29(-3.63%)
Oct 05, 2022 7.700 7.990 7.580 7.990 166,377 +0.05(+0.63%)
Oct 04, 2022 7.350 8.050 7.350 7.940 216,581 +0.80(+11.20%)
Oct 03, 2022 7.190 7.280 6.930 7.140 214,881 +0.06(+0.85%)
Sep 30, 2022 7.580 7.610 7.010 7.080 473,606 -0.63(-8.17%)
Sep 29, 2022 8.010 8.010 7.520 7.710 257,780 -0.47(-5.75%)
Sep 28, 2022 7.730 8.250 7.720 8.180 223,256 +0.52(+6.79%)
Sep 27, 2022 7.670 7.790 7.370 7.660 317,029 +0.13(+1.73%)
Sep 26, 2022 8.030 8.250 7.500 7.530 262,729 -0.50(-6.23%)
Sep 23, 2022 7.850 8.100 7.680 8.030 274,470 +0.01(+0.12%)
Sep 22, 2022 8.180 8.240 7.880 8.020 302,286 -0.18(-2.20%)
Sep 21, 2022 8.900 8.950 8.190 8.200 217,805 -0.67(-7.55%)
Sep 20, 2022 9.000 9.180 8.839 8.870 377,468 -0.26(-2.85%)
Sep 19, 2022 8.090 9.170 8.090 9.130 503,953 +0.94(+11.48%)
Sep 16, 2022 8.380 8.380 7.801 8.190 1,729,532 -0.50(-5.75%)
Sep 15, 2022 7.890 8.790 7.890 8.690 485,725 +0.64(+7.95%)
Sep 14, 2022 8.080 8.080 7.670 8.050 379,826 -0.01(-0.12%)
Sep 13, 2022 8.340 8.377 7.945 8.060 456,658 -0.64(-7.36%)
Sep 12, 2022 8.800 9.090 8.600 8.700 288,800 +0.04(+0.46%)
Sep 09, 2022 8.480 8.690 8.150 8.660 327,154 +0.36(+4.34%)
Sep 08, 2022 8.310 8.380 8.050 8.300 320,048 -0.10(-1.19%)
Sep 07, 2022 8.280 8.420 7.930 8.400 664,915 +0.03(+0.36%)
Sep 06, 2022 9.390 9.420 8.250 8.370 745,438 -1.03(-10.96%)
Sep 02, 2022 9.570 9.710 9.220 9.400 440,411 -0.17(-1.78%)
Sep 01, 2022 9.510 9.630 9.120 9.570 415,464 -0.04(-0.42%)
Aug 31, 2022 10.76 10.76 9.480 9.610 648,113 -1.25(-11.51%)
Aug 30, 2022 9.370 10.89 9.260 10.86 750,488 -0.45(-3.98%)
Aug 29, 2022 10.77 11.56 10.77 11.31 392,943 +0.41(+3.76%)
Aug 26, 2022 11.70 11.70 10.75 10.90 241,949 -0.79(-6.76%)
Aug 25, 2022 11.44 11.85 11.42 11.69 135,886 +0.23(+2.01%)
Aug 24, 2022 11.43 11.78 11.27 11.46 173,427 +0.02(+0.17%)
Aug 23, 2022 11.35 11.72 11.35 11.44 125,650 +0.13(+1.15%)
Aug 22, 2022 11.30 11.46 11.07 11.31 154,703 -0.16(-1.39%)
Aug 19, 2022 12.12 12.15 11.43 11.47 282,598 -0.97(-7.80%)
Aug 18, 2022 12.21 12.48 11.84 12.44 198,022 +0.12(+0.97%)
Aug 17, 2022 12.20 12.54 11.97 12.32 231,450 -0.19(-1.52%)
Aug 16, 2022 11.63 12.79 11.44 12.51 485,291 +0.93(+8.03%)
Aug 15, 2022 11.44 11.68 11.18 11.58 209,845 +0.11(+0.96%)
Aug 12, 2022 11.43 11.63 11.18 11.47 280,809 +0.17(+1.50%)
Aug 11, 2022 11.17 11.54 11.17 11.30 174,406 +0.21(+1.89%)
Aug 10, 2022 11.05 11.36 10.97 11.09 319,063 +0.40(+3.74%)
Aug 09, 2022 10.78 10.80 10.35 10.69 268,067 -0.24(-2.20%)
Aug 08, 2022 9.980 11.41 9.976 10.93 347,102 +1.09(+11.08%)
Aug 05, 2022 9.630 9.930 9.610 9.840 156,997 +0.01(+0.10%)
Aug 04, 2022 9.840 10.12 9.680 9.830 283,677 +0.04(+0.41%)
Aug 03, 2022 9.370 9.840 9.310 9.790 316,225 +0.57(+6.18%)
Aug 02, 2022 9.090 9.340 8.960 9.220 258,065 +0.04(+0.44%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.