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

Ezcorp Inc (NQ: EZPW )

11.07 -0.43 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2020 4.590 4.650 4.450 4.460 415,300 -0.12(-2.62%)
Oct 29, 2020 4.670 4.670 4.550 4.580 260,485 -0.11(-2.35%)
Oct 28, 2020 4.740 4.790 4.680 4.690 435,935 -0.12(-2.49%)
Oct 27, 2020 4.890 4.890 4.785 4.810 174,916 -0.05(-1.03%)
Oct 26, 2020 4.900 4.930 4.780 4.860 185,128 -0.10(-2.02%)
Oct 23, 2020 4.960 5.020 4.900 4.960 120,600 +0.01(+0.20%)
Oct 22, 2020 5.020 5.040 4.940 4.950 185,866 -0.07(-1.39%)
Oct 21, 2020 5.150 5.205 4.970 5.020 289,359 -0.15(-2.90%)
Oct 20, 2020 5.180 5.210 5.100 5.170 293,766 +0.03(+0.58%)
Oct 19, 2020 5.270 5.345 5.130 5.140 463,450 -0.10(-1.91%)
Oct 16, 2020 5.170 5.300 5.110 5.240 350,500 +0.03(+0.58%)
Oct 15, 2020 4.930 5.265 4.850 5.210 1,026,781 +0.30(+6.11%)
Oct 14, 2020 5.010 5.050 4.910 4.910 298,060 -0.07(-1.41%)
Oct 13, 2020 5.070 5.210 4.910 4.980 319,207 -0.13(-2.54%)
Oct 12, 2020 5.100 5.210 5.070 5.110 579,438 +0.02(+0.39%)
Oct 09, 2020 5.320 5.340 5.080 5.090 358,300 -0.21(-3.96%)
Oct 08, 2020 5.470 5.500 5.240 5.300 282,282 -0.11(-2.03%)
Oct 07, 2020 5.350 5.510 5.350 5.410 390,584 +0.10(+1.88%)
Oct 06, 2020 5.170 5.420 5.170 5.310 640,855 +0.18(+3.51%)
Oct 05, 2020 5.060 5.225 4.990 5.130 310,995 +0.13(+2.60%)
Oct 02, 2020 4.920 5.070 4.890 5.000 233,000 -0.01(-0.20%)
Oct 01, 2020 5.040 5.170 4.970 5.010 222,692 -0.02(-0.40%)
Sep 30, 2020 5.050 5.210 5.010 5.030 348,953 -0.02(-0.40%)
Sep 29, 2020 5.110 5.150 5.030 5.050 209,546 -0.08(-1.56%)
Sep 28, 2020 4.950 5.200 4.910 5.130 243,016 +0.23(+4.69%)
Sep 25, 2020 4.870 4.940 4.800 4.900 276,900 +0.00(+0.00%)
Sep 24, 2020 5.000 5.000 4.900 4.900 377,983 -0.09(-1.80%)
Sep 23, 2020 5.170 5.230 4.960 4.990 384,006 -0.20(-3.85%)
Sep 22, 2020 5.040 5.200 4.990 5.190 291,543 +0.16(+3.18%)
Sep 21, 2020 5.100 5.110 4.880 5.030 481,915 -0.15(-2.90%)
Sep 18, 2020 5.210 5.255 5.085 5.180 812,400 +0.03(+0.58%)
Sep 17, 2020 5.180 5.250 5.110 5.150 341,924 -0.07(-1.34%)
Sep 16, 2020 5.200 5.315 5.150 5.220 237,162 +0.04(+0.77%)
Sep 15, 2020 5.310 5.335 5.180 5.180 399,418 -0.11(-2.08%)
Sep 14, 2020 5.250 5.320 5.180 5.290 234,428 +0.08(+1.54%)
Sep 11, 2020 5.350 5.350 5.205 5.210 275,900 -0.12(-2.25%)
Sep 10, 2020 5.380 5.450 5.270 5.330 228,403 -0.03(-0.56%)
Sep 09, 2020 5.490 5.490 5.290 5.360 352,326 -0.08(-1.47%)
Sep 08, 2020 5.560 5.580 5.420 5.440 212,419 -0.16(-2.86%)
Sep 04, 2020 5.640 5.820 5.550 5.600 580,300 +0.00(+0.00%)
Sep 03, 2020 5.660 5.680 5.530 5.600 320,061 -0.04(-0.71%)
Sep 02, 2020 5.450 5.670 5.380 5.640 366,129 +0.19(+3.49%)
Sep 01, 2020 5.340 5.450 5.150 5.450 246,155 +0.07(+1.30%)
Aug 31, 2020 5.570 5.630 5.380 5.380 309,441 -0.23(-4.10%)
Aug 28, 2020 5.450 5.610 5.380 5.610 267,300 +0.19(+3.51%)
Aug 27, 2020 5.370 5.500 5.350 5.420 286,792 +0.00(+0.00%)
Aug 26, 2020 5.450 5.450 5.350 5.420 203,197 +0.02(+0.37%)
Aug 25, 2020 5.610 5.658 5.400 5.400 304,304 -0.15(-2.70%)
Aug 24, 2020 5.510 5.690 5.430 5.550 348,246 +0.11(+2.02%)
Aug 21, 2020 5.490 5.540 5.430 5.440 435,900 -0.04(-0.73%)
Aug 20, 2020 5.460 5.530 5.420 5.480 233,893 -0.02(-0.36%)
Aug 19, 2020 5.500 5.540 5.410 5.500 228,560 +0.03(+0.55%)
Aug 18, 2020 5.600 5.600 5.410 5.470 297,442 -0.11(-1.97%)
Aug 17, 2020 5.760 5.760 5.510 5.580 208,385 -0.16(-2.79%)
Aug 14, 2020 5.670 5.760 5.595 5.740 319,500 +0.07(+1.23%)
Aug 13, 2020 5.760 5.850 5.650 5.670 200,620 -0.11(-1.90%)
Aug 12, 2020 6.040 6.090 5.740 5.780 298,587 -0.18(-3.02%)
Aug 11, 2020 6.110 6.190 5.920 5.960 464,065 -0.08(-1.32%)
Aug 10, 2020 6.020 6.110 5.980 6.040 700,156 +0.06(+1.00%)
Aug 07, 2020 5.920 6.020 5.850 5.980 353,700 +0.06(+1.01%)
Aug 06, 2020 5.950 6.090 5.880 5.920 560,245 -0.02(-0.34%)
Aug 05, 2020 5.490 6.060 5.280 5.940 1,303,517 +0.05(+0.85%)
Aug 04, 2020 5.660 5.900 5.590 5.890 2,091,975 +0.20(+3.51%)
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.