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

World Acceptance Cp (NQ: WRLD )

122.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 29, 2021 180.23 194.55 185.39 59,370 +5.39(+2.99%)
Oct 28, 2021 163.12 181.23 180.00 103,670 +21.56(+13.61%)
Oct 27, 2021 155.99 160.15 150.26 158.44 82,405 +6.83(+4.50%)
Oct 26, 2021 197.80 151.12 151.61 196,070 -56.79(-27.25%)
Oct 25, 2021 204.00 212.76 204.00 208.40 24,984 +3.42(+1.67%)
Oct 22, 2021 205.87 205.88 202.24 204.98 10,288 +1.38(+0.68%)
Oct 21, 2021 209.17 209.56 203.60 203.60 11,663 -4.58(-2.20%)
Oct 20, 2021 201.23 208.60 201.23 208.18 12,155 +5.06(+2.49%)
Oct 19, 2021 202.67 203.12 194.52 203.12 9,059 +2.37(+1.18%)
Oct 18, 2021 195.83 203.20 195.83 200.75 10,027 +6.25(+3.21%)
Oct 15, 2021 193.49 199.97 192.25 194.50 17,408 +0.14(+0.07%)
Oct 14, 2021 194.45 194.94 191.70 194.36 9,765 +2.66(+1.39%)
Oct 13, 2021 199.49 199.49 191.00 191.70 12,727 -6.98(-3.51%)
Oct 12, 2021 198.66 198.90 196.29 198.68 10,182 +0.52(+0.26%)
Oct 11, 2021 200.60 202.78 198.16 198.16 5,674 -0.78(-0.39%)
Oct 08, 2021 197.91 203.20 197.91 198.94 7,894 +0.61(+0.31%)
Oct 07, 2021 197.39 201.38 197.39 198.33 7,918 +1.73(+0.88%)
Oct 06, 2021 199.20 199.20 194.86 196.60 5,660 -3.19(-1.60%)
Oct 05, 2021 200.44 204.51 199.35 199.79 10,503 +0.41(+0.21%)
Oct 04, 2021 197.53 201.38 194.36 199.38 12,028 +2.39(+1.21%)
Oct 01, 2021 189.09 198.32 189.09 196.99 21,280 +7.41(+3.91%)
Sep 30, 2021 195.43 196.82 186.88 189.58 23,174 -3.59(-1.86%)
Sep 29, 2021 195.50 195.50 192.31 193.17 6,850 +0.04(+0.02%)
Sep 28, 2021 196.68 199.94 193.13 193.13 15,805 -6.87(-3.44%)
Sep 27, 2021 196.36 201.09 193.32 200.00 27,410 +3.36(+1.71%)
Sep 24, 2021 196.65 199.21 195.48 196.64 13,433 -0.38(-0.19%)
Sep 23, 2021 198.03 202.00 194.54 197.02 17,911 +0.62(+0.32%)
Sep 22, 2021 192.43 200.00 192.43 196.40 13,549 +3.35(+1.74%)
Sep 21, 2021 192.20 194.40 191.24 193.05 12,283 +0.70(+0.36%)
Sep 20, 2021 190.88 193.79 189.48 192.35 16,220 -4.37(-2.22%)
Sep 17, 2021 195.29 197.23 193.75 196.72 56,911 +2.93(+1.51%)
Sep 16, 2021 196.00 197.41 193.79 193.79 9,554 -1.64(-0.84%)
Sep 15, 2021 199.36 203.00 191.73 195.43 14,888 -2.57(-1.30%)
Sep 14, 2021 195.81 204.80 195.81 198.00 13,966 -8.10(-3.93%)
Sep 13, 2021 197.93 209.00 197.08 206.10 43,181 +10.07(+5.14%)
Sep 10, 2021 196.52 199.24 194.27 196.03 25,368 +0.47(+0.24%)
Sep 09, 2021 196.00 200.00 194.06 195.56 29,766 +0.23(+0.12%)
Sep 08, 2021 193.26 196.55 189.55 195.33 11,496 +0.64(+0.33%)
Sep 07, 2021 193.69 199.72 193.69 194.69 18,305 +1.89(+0.98%)
Sep 03, 2021 190.29 193.73 190.29 192.80 11,014 +1.04(+0.54%)
Sep 02, 2021 193.06 194.30 189.25 191.76 7,839 +0.27(+0.14%)
Sep 01, 2021 187.50 192.10 187.50 191.49 10,613 +1.62(+0.85%)
Aug 31, 2021 187.84 190.89 187.12 189.87 11,463 +1.17(+0.62%)
Aug 30, 2021 192.28 195.00 188.33 188.70 7,367 -3.63(-1.89%)
Aug 27, 2021 187.06 193.25 187.06 192.33 13,678 +6.82(+3.68%)
Aug 26, 2021 189.37 191.97 183.54 185.51 16,984 -4.76(-2.50%)
Aug 25, 2021 185.51 194.21 185.51 190.27 11,433 +3.22(+1.72%)
Aug 24, 2021 196.21 196.21 185.76 187.05 13,110 -8.68(-4.43%)
Aug 23, 2021 194.00 199.10 193.22 195.73 30,451 +3.91(+2.04%)
Aug 20, 2021 186.53 196.57 186.52 191.82 33,925 +3.32(+1.76%)
Aug 19, 2021 181.71 188.50 180.70 188.50 26,568 +6.24(+3.42%)
Aug 18, 2021 183.12 185.79 180.68 182.26 19,856 -1.93(-1.05%)
Aug 17, 2021 180.00 186.00 179.96 184.19 21,426 +2.27(+1.25%)
Aug 16, 2021 174.20 182.28 174.15 181.92 10,373 +2.06(+1.15%)
Aug 13, 2021 182.12 182.46 178.85 179.86 7,074 -1.72(-0.95%)
Aug 12, 2021 185.20 185.20 181.00 181.58 7,820 -2.02(-1.10%)
Aug 11, 2021 182.49 184.81 181.53 183.60 10,914 +0.80(+0.44%)
Aug 10, 2021 183.04 185.60 182.60 182.80 10,291 +0.59(+0.32%)
Aug 09, 2021 181.61 185.95 181.61 182.21 11,081 -2.79(-1.51%)
Aug 06, 2021 183.50 185.28 181.57 185.00 8,812 +2.95(+1.62%)
Aug 05, 2021 189.69 189.69 180.72 182.05 21,602 -6.33(-3.36%)
Aug 04, 2021 192.00 194.94 186.14 188.38 25,803 -6.16(-3.17%)
Aug 03, 2021 190.40 195.78 190.40 194.54 22,499 +3.87(+2.03%)
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.