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 )

10.23 +0.07 (+0.69%)
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 (%)
Oct 31, 2023 8.140 8.240 8.110 8.200 211,741 +0.06(+0.74%)
Oct 30, 2023 8.060 8.170 7.995 8.140 240,303 +0.12(+1.50%)
Oct 27, 2023 7.990 8.085 7.900 8.020 394,020 +0.01(+0.12%)
Oct 26, 2023 7.810 8.010 7.710 8.010 452,194 +0.31(+4.03%)
Oct 25, 2023 7.800 7.880 7.695 7.700 309,482 -0.17(-2.16%)
Oct 24, 2023 8.010 8.030 7.870 7.870 263,409 -0.07(-0.88%)
Oct 23, 2023 7.980 8.105 7.920 7.940 409,593 -0.04(-0.50%)
Oct 20, 2023 7.870 8.050 7.820 7.980 301,912 +0.13(+1.66%)
Oct 19, 2023 8.010 8.010 7.810 7.850 788,300 -0.18(-2.24%)
Oct 18, 2023 8.200 8.230 8.020 8.030 244,162 -0.20(-2.43%)
Oct 17, 2023 8.000 8.315 8.000 8.230 426,559 +0.21(+2.62%)
Oct 16, 2023 8.100 8.150 8.020 8.020 437,407 -0.04(-0.50%)
Oct 13, 2023 8.290 8.310 8.004 8.060 509,855 -0.23(-2.77%)
Oct 12, 2023 8.350 8.365 8.260 8.290 213,564 -0.08(-0.96%)
Oct 11, 2023 8.380 8.419 8.295 8.370 157,966 +0.02(+0.24%)
Oct 10, 2023 8.380 8.455 8.340 8.350 214,728 +0.02(+0.24%)
Oct 09, 2023 8.300 8.380 8.290 8.330 274,886 -0.05(-0.60%)
Oct 06, 2023 8.380 8.505 8.370 8.380 306,529 +0.02(+0.24%)
Oct 05, 2023 8.350 8.380 8.310 8.360 236,204 +0.01(+0.12%)
Oct 04, 2023 8.160 8.380 8.150 8.350 285,212 +0.07(+0.85%)
Oct 03, 2023 8.280 8.330 8.200 8.280 299,084 -0.03(-0.36%)
Oct 02, 2023 8.260 8.340 8.140 8.310 475,594 +0.06(+0.73%)
Sep 29, 2023 8.040 8.320 8.040 8.250 1,045,413 +0.19(+2.36%)
Sep 28, 2023 8.030 8.130 7.995 8.060 446,056 +0.08(+1.00%)
Sep 27, 2023 7.780 8.015 7.780 7.980 553,401 +0.21(+2.70%)
Sep 26, 2023 7.800 7.850 7.760 7.770 201,992 -0.07(-0.89%)
Sep 25, 2023 7.710 7.870 7.840 7.840 354,265 +0.08(+1.03%)
Sep 22, 2023 7.820 7.885 7.750 7.760 336,782 -0.07(-0.89%)
Sep 21, 2023 7.860 7.900 7.820 7.830 327,018 -0.04(-0.51%)
Sep 20, 2023 7.880 7.965 7.865 7.870 471,426 +0.00(+0.00%)
Sep 19, 2023 7.880 7.950 7.870 7.870 265,863 -0.01(-0.13%)
Sep 18, 2023 7.950 7.980 7.845 7.880 355,179 -0.08(-1.01%)
Sep 15, 2023 8.020 8.049 7.900 7.960 1,255,914 -0.06(-0.75%)
Sep 14, 2023 8.020 8.135 8.010 8.020 233,380 +0.01(+0.12%)
Sep 13, 2023 8.080 8.100 8.005 8.010 344,877 -0.04(-0.50%)
Sep 12, 2023 8.080 8.160 7.990 8.050 941,907 -0.07(-0.86%)
Sep 11, 2023 8.160 8.330 8.090 8.120 380,012 -0.04(-0.49%)
Sep 08, 2023 8.150 8.190 8.090 8.160 241,925 +0.00(+0.00%)
Sep 07, 2023 8.190 8.240 8.075 8.160 332,444 -0.06(-0.73%)
Sep 06, 2023 8.210 8.270 8.145 8.220 235,807 +0.01(+0.12%)
Sep 05, 2023 8.380 8.380 8.175 8.210 458,102 -0.20(-2.38%)
Sep 01, 2023 8.410 8.480 8.390 8.410 273,013 +0.00(+0.00%)
Aug 31, 2023 8.500 8.500 8.360 8.410 332,617 -0.07(-0.83%)
Aug 30, 2023 8.660 8.680 8.460 8.480 308,161 -0.22(-2.53%)
Aug 29, 2023 8.730 8.800 8.670 8.700 219,584 +0.00(+0.00%)
Aug 28, 2023 8.680 8.775 8.658 8.700 229,556 +0.00(+0.00%)
Aug 25, 2023 8.650 8.710 8.605 8.700 271,176 +0.05(+0.58%)
Aug 24, 2023 8.640 8.755 8.570 8.650 423,348 -0.04(-0.46%)
Aug 23, 2023 8.580 8.740 8.560 8.690 239,383 +0.10(+1.16%)
Aug 22, 2023 8.540 8.665 8.540 8.590 284,771 +0.04(+0.47%)
Aug 21, 2023 8.600 8.690 8.530 8.550 281,969 -0.06(-0.70%)
Aug 18, 2023 8.630 8.670 8.580 8.610 227,171 -0.02(-0.23%)
Aug 17, 2023 8.610 8.690 8.560 8.630 331,385 +0.02(+0.23%)
Aug 16, 2023 8.770 8.850 8.600 8.610 251,970 -0.22(-2.49%)
Aug 15, 2023 8.830 8.890 8.780 8.830 350,452 -0.01(-0.11%)
Aug 14, 2023 9.060 9.060 8.830 8.840 370,533 -0.22(-2.43%)
Aug 11, 2023 9.070 9.140 9.040 9.060 215,287 +0.02(+0.22%)
Aug 10, 2023 9.250 9.285 9.020 9.040 347,296 -0.09(-0.99%)
Aug 09, 2023 9.260 9.260 9.030 9.130 286,868 -0.08(-0.87%)
Aug 08, 2023 9.280 9.350 9.200 9.210 381,695 -0.10(-1.07%)
Aug 07, 2023 9.240 9.370 9.240 9.310 354,069 +0.08(+0.87%)
Aug 04, 2023 9.420 9.430 9.100 9.230 585,943 -0.19(-2.02%)
Aug 03, 2023 8.960 9.430 8.895 9.420 666,488 +0.58(+6.56%)
Aug 02, 2023 8.990 9.000 8.800 8.840 330,768 -0.21(-2.32%)
Aug 01, 2023 9.030 9.075 8.970 9.050 383,364 -0.01(-0.11%)
Jul 31, 2023 9.070 9.165 9.030 9.060 221,883 -0.01(-0.11%)
Jul 28, 2023 9.140 9.290 9.060 9.070 202,650 -0.04(-0.44%)
Jul 27, 2023 9.230 9.325 9.100 9.110 265,067 -0.13(-1.41%)
Jul 26, 2023 9.230 9.275 9.160 9.240 312,043 +0.03(+0.33%)
Jul 25, 2023 9.300 9.340 9.115 9.210 642,926 -0.12(-1.29%)
Jul 24, 2023 9.260 9.410 9.220 9.330 458,454 +0.08(+0.86%)
Jul 21, 2023 9.210 9.265 9.035 9.250 438,428 +0.05(+0.54%)
Jul 20, 2023 9.240 9.250 9.030 9.200 579,837 -0.05(-0.54%)
Jul 19, 2023 9.070 9.260 9.010 9.250 925,494 +0.18(+1.98%)
Jul 18, 2023 8.780 9.110 8.770 9.070 994,187 +0.29(+3.30%)
Jul 17, 2023 8.720 8.875 8.720 8.780 507,940 +0.01(+0.11%)
Jul 14, 2023 8.740 8.790 8.570 8.770 361,871 +0.03(+0.34%)
Jul 13, 2023 8.700 8.780 8.622 8.740 415,251 +0.03(+0.34%)
Jul 12, 2023 8.640 8.725 8.470 8.710 531,197 +0.10(+1.16%)
Jul 11, 2023 8.680 8.760 8.490 8.610 751,336 -0.07(-0.81%)
Jul 10, 2023 8.480 8.680 8.470 8.680 479,970 +0.21(+2.48%)
Jul 07, 2023 8.240 8.575 8.240 8.470 754,488 +0.18(+2.17%)
Jul 06, 2023 8.160 8.305 8.035 8.290 636,490 +0.02(+0.24%)
Jul 05, 2023 8.380 8.380 8.230 8.270 533,627 -0.09(-1.08%)
Jul 03, 2023 8.400 8.440 8.290 8.360 257,328 -0.02(-0.24%)
Jun 30, 2023 8.410 8.530 8.270 8.380 789,365 +0.07(+0.84%)
Jun 29, 2023 8.130 8.310 8.110 8.310 486,175 +0.18(+2.21%)
Jun 28, 2023 8.140 8.220 8.080 8.130 634,476 +0.02(+0.25%)
Jun 27, 2023 8.260 8.380 8.020 8.110 924,892 -0.14(-1.70%)
Jun 26, 2023 8.700 8.800 8.240 8.250 1,315,239 -0.43(-4.95%)
Jun 23, 2023 8.570 8.870 8.510 8.680 8,263,292 +0.03(+0.35%)
Jun 22, 2023 8.270 8.770 8.250 8.650 1,489,881 +0.35(+4.22%)
Jun 21, 2023 8.210 8.380 8.210 8.300 1,414,488 +0.04(+0.48%)
Jun 20, 2023 8.290 8.380 8.240 8.260 677,116 -0.08(-0.96%)
Jun 16, 2023 8.570 8.590 8.290 8.340 1,157,199 -0.16(-1.88%)
Jun 15, 2023 8.570 8.580 8.425 8.500 680,132 -0.51(-5.66%)
May 08, 2023 9.200 9.320 8.995 9.010 591,346 -0.17(-1.85%)
May 05, 2023 8.710 9.490 8.680 9.180 1,192,758 +0.58(+6.74%)
May 04, 2023 8.820 8.820 8.410 8.600 1,188,945 -0.14(-1.60%)
May 03, 2023 8.770 8.820 8.620 8.740 465,083 +0.01(+0.11%)
May 02, 2023 8.720 8.800 8.520 8.730 472,016 -0.05(-0.57%)
May 01, 2023 8.650 8.910 8.640 8.780 420,879 +0.17(+1.97%)
Apr 28, 2023 8.750 8.760 8.600 8.610 462,783 -0.14(-1.60%)
Apr 27, 2023 8.800 8.900 8.735 8.750 469,231 +0.04(+0.52%)
Apr 26, 2023 8.710 8.730 8.635 8.705 346,542 -0.07(-0.85%)
Apr 25, 2023 8.680 8.885 8.650 8.780 401,207 +0.06(+0.69%)
Apr 24, 2023 8.680 8.775 8.640 8.720 465,787 +0.03(+0.35%)
Apr 21, 2023 8.930 8.940 8.690 8.690 365,748 -0.26(-2.91%)
Apr 20, 2023 9.140 9.170 8.770 8.950 331,995 -0.23(-2.51%)
Apr 19, 2023 9.160 9.220 9.100 9.180 513,072 +0.01(+0.11%)
Apr 18, 2023 9.010 9.180 8.950 9.170 324,026 +0.16(+1.78%)
Apr 17, 2023 9.080 9.080 8.960 9.010 260,497 -0.06(-0.66%)
Apr 14, 2023 9.110 9.180 9.000 9.070 246,693 +0.01(+0.11%)
Apr 13, 2023 8.980 9.075 8.880 9.060 281,167 +0.11(+1.23%)
Apr 12, 2023 8.830 9.010 8.830 8.950 290,494 +0.15(+1.70%)
Apr 11, 2023 8.850 8.910 8.740 8.800 537,288 +0.01(+0.11%)
Apr 10, 2023 8.760 8.850 8.710 8.790 520,593 +0.08(+0.92%)
Apr 06, 2023 8.700 8.800 8.650 8.710 281,356 +0.05(+0.58%)
Apr 05, 2023 8.460 8.670 8.430 8.660 328,369 +0.13(+1.52%)
Apr 04, 2023 8.620 8.650 8.440 8.530 315,992 -0.01(-0.12%)
Apr 03, 2023 8.630 8.660 8.400 8.540 376,033 -0.06(-0.70%)
Mar 31, 2023 8.500 8.675 8.490 8.600 661,338 +0.10(+1.18%)
Mar 30, 2023 8.600 8.630 8.410 8.500 334,473 -0.02(-0.23%)
Mar 29, 2023 8.570 8.650 8.440 8.520 281,241 +0.00(+0.00%)
Mar 28, 2023 8.500 8.610 8.475 8.520 265,975 -0.01(-0.12%)
Mar 27, 2023 8.440 8.575 8.320 8.530 460,838 +0.16(+1.91%)
Mar 24, 2023 8.090 8.410 8.025 8.370 435,234 +0.23(+2.83%)
Mar 23, 2023 8.035 8.315 8.020 8.140 395,342 +0.01(+0.12%)
Mar 22, 2023 8.340 8.445 8.135 8.130 580,153 -0.20(-2.40%)
Mar 21, 2023 8.380 8.480 8.320 8.330 689,704 +0.12(+1.46%)
Mar 20, 2023 8.270 8.405 8.210 8.210 933,029 -0.02(-0.24%)
Mar 17, 2023 8.250 8.350 8.090 8.230 1,675,879 -0.08(-0.96%)
Mar 16, 2023 8.180 8.490 8.120 8.310 773,510 +0.09(+1.09%)
Mar 15, 2023 8.290 8.320 8.130 8.220 1,691,564 -0.25(-2.95%)
Mar 14, 2023 8.500 8.610 8.370 8.470 532,713 +0.18(+2.17%)
Mar 13, 2023 8.320 8.550 8.270 8.290 537,398 -0.27(-3.15%)
Mar 10, 2023 8.650 8.740 8.525 8.560 524,833 -0.16(-1.83%)
Mar 09, 2023 8.850 8.977 8.700 8.720 397,880 -0.15(-1.69%)
Mar 08, 2023 8.900 8.965 8.730 8.870 758,072 -0.05(-0.56%)
Mar 07, 2023 8.890 8.980 8.760 8.920 604,369 +0.04(+0.45%)
Mar 06, 2023 9.100 9.100 8.765 8.880 484,843 -0.18(-1.99%)
Mar 03, 2023 8.940 9.145 8.910 9.060 345,011 +0.16(+1.80%)
Mar 02, 2023 8.780 8.930 8.730 8.900 340,097 +0.03(+0.34%)
Mar 01, 2023 8.780 8.930 8.773 8.870 412,207 +0.05(+0.57%)
Feb 28, 2023 8.900 9.000 8.820 8.820 519,221 -0.05(-0.56%)
Feb 27, 2023 8.920 9.018 8.825 8.870 294,886 -0.01(-0.11%)
Feb 24, 2023 8.800 8.950 8.650 8.880 415,341 +0.00(+0.00%)
Feb 23, 2023 8.940 9.040 8.830 8.880 1,009,786 -0.06(-0.67%)
Feb 22, 2023 8.980 9.055 8.930 8.940 790,903 +0.00(+0.00%)
Feb 21, 2023 9.000 9.080 8.865 8.940 665,299 -0.18(-1.97%)
Feb 17, 2023 9.130 9.220 9.080 9.120 606,596 +0.01(+0.11%)
Feb 16, 2023 9.080 9.170 8.940 9.110 398,204 +0.02(+0.22%)
Feb 15, 2023 8.960 9.130 8.930 9.090 408,166 +0.09(+1.00%)
Feb 14, 2023 9.190 9.235 8.973 9.000 806,655 -0.27(-2.91%)
Feb 13, 2023 8.920 9.290 8.880 9.270 452,275 +0.34(+3.81%)
Feb 10, 2023 9.080 9.170 8.910 8.930 859,551 -0.16(-1.76%)
Feb 09, 2023 9.140 9.255 9.070 9.090 487,926 -0.05(-0.55%)
Feb 08, 2023 9.100 9.255 9.020 9.140 410,719 +0.07(+0.77%)
Feb 07, 2023 9.250 9.370 8.940 9.070 763,904 -0.24(-2.58%)
Feb 06, 2023 9.300 9.355 9.130 9.310 465,920 -0.03(-0.32%)
Feb 03, 2023 9.380 9.730 9.152 9.340 1,548,447 +0.31(+3.43%)
Feb 02, 2023 9.590 9.660 9.000 9.030 1,040,253 +0.00(+0.00%)
Feb 01, 2023 9.020 9.180 8.880 9.030 715,848 -0.08(-0.88%)
Jan 31, 2023 8.860 9.195 8.810 9.110 359,691 +0.24(+2.71%)
Jan 30, 2023 9.030 9.085 8.870 8.870 285,957 -0.17(-1.88%)
Jan 27, 2023 9.070 9.250 8.995 9.040 274,575 -0.03(-0.33%)
Jan 26, 2023 9.300 9.325 9.030 9.070 432,141 -0.21(-2.26%)
Jan 25, 2023 9.090 9.405 9.040 9.280 1,524,136 +0.10(+1.09%)
Jan 24, 2023 9.080 9.210 8.930 9.180 792,629 +0.11(+1.21%)
Jan 23, 2023 8.590 9.115 8.430 9.070 1,432,401 +0.44(+5.10%)
Jan 20, 2023 8.610 8.720 8.485 8.630 332,073 +0.12(+1.41%)
Jan 19, 2023 8.440 8.550 8.360 8.510 276,648 +0.01(+0.12%)
Jan 18, 2023 8.650 8.680 8.450 8.500 332,566 -0.11(-1.28%)
Jan 17, 2023 8.720 8.810 8.610 8.610 325,115 -0.12(-1.37%)
Jan 13, 2023 8.780 8.830 8.640 8.730 453,812 -0.14(-1.58%)
Jan 12, 2023 9.060 9.070 8.800 8.870 412,301 -0.13(-1.44%)
Jan 11, 2023 9.130 9.166 8.955 9.000 1,171,311 -0.09(-0.99%)
Jan 10, 2023 8.890 9.165 8.880 9.090 920,155 +0.27(+3.06%)
Jan 09, 2023 8.970 9.090 8.810 8.820 361,666 -0.08(-0.90%)
Jan 06, 2023 8.770 8.990 8.720 8.900 597,283 +0.22(+2.53%)
Jan 05, 2023 8.690 8.720 8.527 8.680 633,996 -0.04(-0.46%)
Jan 04, 2023 8.650 8.850 8.625 8.720 1,049,700 +0.39(+4.68%)
Jan 03, 2023 8.260 8.490 8.210 8.330 488,914 +0.18(+2.21%)
Dec 30, 2022 8.220 8.285 8.115 8.150 580,018 -0.08(-0.97%)
Dec 29, 2022 8.150 8.320 8.150 8.230 299,251 +0.11(+1.35%)
Dec 28, 2022 8.460 8.500 8.070 8.120 356,880 -0.36(-4.25%)
Dec 27, 2022 8.350 8.530 8.240 8.480 303,158 +0.15(+1.80%)
Dec 23, 2022 8.190 8.400 8.190 8.330 353,291 +0.12(+1.46%)
Dec 22, 2022 8.280 8.340 8.110 8.210 947,783 -0.11(-1.32%)
Dec 21, 2022 8.230 8.487 8.180 8.320 568,515 +0.14(+1.71%)
Dec 20, 2022 8.510 8.670 8.140 8.180 676,795 -0.32(-3.76%)
Dec 19, 2022 8.470 8.640 8.460 8.500 747,902 +0.06(+0.71%)
Dec 16, 2022 8.210 8.460 8.100 8.440 1,710,757 +0.19(+2.30%)
Dec 15, 2022 8.400 8.400 8.180 8.250 638,301 -0.17(-2.02%)
Dec 14, 2022 8.400 8.479 8.270 8.420 665,062 +0.01(+0.12%)
Dec 13, 2022 8.570 8.600 8.300 8.410 942,433 +0.04(+0.48%)
Dec 12, 2022 8.000 8.420 7.910 8.370 881,421 +0.36(+4.49%)
Dec 09, 2022 8.180 8.310 7.940 8.010 1,464,274 -0.25(-3.03%)
Dec 08, 2022 8.860 8.860 8.170 8.260 3,913,130 -0.38(-4.40%)
Dec 07, 2022 9.430 9.480 8.200 8.640 4,428,624 -1.92(-18.18%)
Dec 06, 2022 10.38 10.68 10.35 10.56 482,202 +0.21(+2.03%)
Dec 05, 2022 10.17 10.36 10.07 10.35 280,498 +0.18(+1.77%)
Dec 02, 2022 9.940 10.18 9.910 10.17 286,519 +0.11(+1.09%)
Dec 01, 2022 10.01 10.15 9.960 10.06 645,919 +0.04(+0.40%)
Nov 30, 2022 10.08 10.16 9.940 10.02 1,674,570 -0.06(-0.60%)
Nov 29, 2022 10.02 10.12 9.970 10.08 391,585 +0.04(+0.40%)
Nov 28, 2022 10.09 10.17 9.990 10.04 316,584 -0.05(-0.50%)
Nov 25, 2022 9.980 10.12 9.910 10.09 198,149 +0.06(+0.60%)
Nov 23, 2022 10.19 10.19 9.920 10.03 317,469 -0.06(-0.59%)
Nov 22, 2022 9.940 10.27 9.750 10.09 627,873 +0.17(+1.71%)
Nov 21, 2022 9.530 10.00 9.500 9.920 478,357 +0.30(+3.12%)
Nov 18, 2022 9.620 9.798 9.405 9.620 599,299 +0.21(+2.23%)
Nov 17, 2022 9.170 9.900 7.050 9.410 1,703,741 -0.37(-3.78%)
Nov 16, 2022 9.880 9.910 9.650 9.780 783,982 -0.07(-0.71%)
Nov 15, 2022 9.880 10.02 9.640 9.850 1,815,611 +0.05(+0.51%)
Nov 14, 2022 9.670 9.880 9.593 9.800 373,812 +0.15(+1.55%)
Nov 11, 2022 9.800 9.902 9.590 9.650 258,577 -0.08(-0.82%)
Nov 10, 2022 9.520 9.740 9.390 9.730 555,023 +0.49(+5.30%)
Nov 09, 2022 9.380 9.540 9.205 9.240 223,577 -0.20(-2.12%)
Nov 08, 2022 9.310 9.460 9.175 9.440 329,296 +0.14(+1.51%)
Nov 07, 2022 9.260 9.310 8.930 9.300 302,379 +0.11(+1.20%)
Nov 04, 2022 9.200 9.270 9.100 9.190 279,301 +0.10(+1.10%)
Nov 03, 2022 9.200 9.200 9.050 9.090 354,821 -0.26(-2.78%)
Nov 02, 2022 9.540 9.650 9.290 9.350 325,087 -0.25(-2.60%)
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.