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 -3.61 (-2.85%)
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 (%)
Aug 30, 2002 7.810 7.899 7.750 7.750 13,600 -0.15(-1.90%)
Aug 29, 2002 7.940 7.940 7.750 7.900 69,800 +0.10(+1.28%)
Aug 28, 2002 7.800 7.930 7.800 7.800 9,900 -0.09(-1.14%)
Aug 27, 2002 7.750 7.950 7.750 7.890 6,300 -0.06(-0.75%)
Aug 26, 2002 7.751 7.950 7.750 7.950 4,600 +0.14(+1.79%)
Aug 23, 2002 7.989 7.989 7.810 7.810 4,873 -0.18(-2.25%)
Aug 22, 2002 7.811 7.990 7.810 7.990 4,700 -0.01(-0.12%)
Aug 21, 2002 7.989 8.050 7.810 8.000 9,600 +0.24(+3.09%)
Aug 20, 2002 8.050 8.060 7.750 7.760 27,800 -0.24(-3.00%)
Aug 16, 2002 7.605 8.000 7.531 8.000 26,500 +0.50(+6.67%)
Aug 15, 2002 7.690 7.700 7.500 7.500 9,700 -0.20(-2.60%)
Aug 14, 2002 7.410 7.700 7.410 7.700 13,900 +0.44(+6.06%)
Aug 13, 2002 7.949 8.000 7.260 7.260 25,600 -0.29(-3.85%)
Aug 12, 2002 7.510 7.670 7.500 7.551 12,900 +0.10(+1.37%)
Aug 07, 2002 7.500 7.590 7.261 7.449 12,400 +0.05(+0.66%)
Aug 06, 2002 7.510 8.000 7.300 7.400 18,700 +0.10(+1.38%)
Aug 05, 2002 7.330 7.750 7.021 7.299 48,949 -0.12(-1.63%)
Aug 02, 2002 8.990 9.050 7.200 7.420 138,893 -1.30(-14.90%)
Aug 01, 2002 8.360 8.719 8.360 8.719 8,000 +0.05(+0.57%)
Jul 31, 2002 8.500 8.850 8.430 8.670 39,700 +0.03(+0.35%)
Jul 30, 2002 8.250 8.640 8.170 8.640 28,200 +0.22(+2.63%)
Jul 29, 2002 7.750 8.550 7.400 8.419 25,962 +0.22(+2.66%)
Jul 26, 2002 7.650 8.260 7.250 8.201 43,235 +0.78(+10.51%)
Jul 25, 2002 7.500 7.650 7.250 7.421 112,900 -0.05(-0.66%)
Jul 24, 2002 7.300 7.470 6.640 7.470 17,196 +0.83(+12.50%)
Jul 23, 2002 6.810 7.300 6.630 6.640 47,121 -0.16(-2.35%)
Jul 22, 2002 6.790 7.050 6.600 6.800 48,000 +0.30(+4.62%)
Jul 19, 2002 6.800 6.989 6.450 6.500 42,800 -0.57(-8.06%)
Jul 17, 2002 7.020 7.070 6.581 7.070 18,800 -0.70(-9.01%)
Jul 12, 2002 7.990 8.000 7.770 7.770 4,300 -0.17(-2.14%)
Jul 11, 2002 7.900 8.140 7.750 7.940 11,100 -0.01(-0.13%)
Jul 10, 2002 7.840 8.100 7.620 7.950 46,800 +0.10(+1.27%)
Jul 09, 2002 7.910 7.910 7.850 7.850 47,400 -0.06(-0.76%)
Jul 08, 2002 8.150 8.200 7.910 7.910 63,700 -0.24(-2.94%)
Jul 05, 2002 8.140 8.150 8.000 8.150 12,100 +0.02(+0.25%)
Jul 04, 2002 7.750 8.130 7.750 8.130 21,300 +0.00(+0.00%)
Jul 03, 2002 7.750 8.130 7.750 8.130 21,300 +0.16(+2.01%)
Jul 02, 2002 7.970 8.050 7.940 7.970 29,600 -0.01(-0.13%)
Jul 01, 2002 8.370 8.470 7.970 7.980 38,900 -0.42(-5.00%)
Jun 28, 2002 8.260 8.410 8.000 8.400 95,100 -0.06(-0.71%)
Jun 27, 2002 8.490 8.500 8.010 8.460 17,100 +0.11(+1.32%)
Jun 26, 2002 7.950 8.470 7.910 8.350 15,000 +0.24(+2.96%)
Jun 25, 2002 8.200 8.250 7.940 8.110 16,900 -0.06(-0.73%)
Jun 21, 2002 7.850 8.250 7.750 8.170 29,900 +0.60(+7.93%)
Jun 20, 2002 7.550 7.930 7.500 7.570 10,100 +0.12(+1.61%)
Jun 19, 2002 7.400 7.570 7.250 7.450 760,400 +0.00(+0.00%)
Jun 18, 2002 7.500 8.000 7.450 7.450 93,900 -0.32(-4.12%)
Jun 17, 2002 7.530 7.800 7.470 7.770 12,100 +0.09(+1.17%)
Jun 14, 2002 7.340 7.680 7.260 7.680 65,700 +0.12(+1.59%)
Jun 12, 2002 8.040 8.040 7.450 7.560 27,300 -0.29(-3.69%)
Jun 11, 2002 8.000 8.000 7.800 7.850 55,900 -0.15(-1.88%)
Jun 10, 2002 7.940 8.000 7.800 8.000 17,300 +0.05(+0.63%)
Jun 07, 2002 7.750 7.950 7.720 7.950 13,100 +0.20(+2.58%)
Jun 06, 2002 7.850 7.980 7.750 7.750 19,600 -0.23(-2.87%)
Jun 05, 2002 7.950 8.000 7.820 7.979 8,100 -0.37(-4.44%)
May 31, 2002 8.300 8.390 8.150 8.350 14,400 +0.04(+0.48%)
May 28, 2002 8.760 8.780 8.200 8.310 25,400 -0.42(-4.82%)
May 27, 2002 9.000 9.000 8.731 8.731 18,600 +0.00(+0.00%)
May 24, 2002 9.000 9.000 8.731 8.731 18,600 -0.26(-2.88%)
May 23, 2002 8.930 8.990 8.720 8.990 8,000 +0.06(+0.67%)
May 22, 2002 8.540 8.930 8.540 8.930 23,000 +0.27(+3.12%)
May 21, 2002 8.990 9.030 8.500 8.660 75,100 -0.29(-3.24%)
May 20, 2002 8.800 9.000 8.660 8.950 47,700 +0.13(+1.49%)
May 17, 2002 8.925 8.989 8.670 8.819 16,200 -0.17(-1.90%)
May 16, 2002 8.750 9.000 8.730 8.990 27,400 +0.36(+4.16%)
May 15, 2002 8.999 9.000 8.620 8.631 21,100 -0.37(-4.10%)
May 14, 2002 8.989 9.049 8.875 9.000 30,600 +0.18(+2.04%)
May 13, 2002 8.830 8.989 8.650 8.820 5,200 +0.33(+3.87%)
May 10, 2002 8.830 8.940 8.491 8.491 15,700 -0.16(-1.85%)
May 09, 2002 8.780 9.050 8.640 8.651 5,200 -0.22(-2.47%)
May 08, 2002 9.099 9.110 8.751 8.870 50,100 -0.14(-1.50%)
May 07, 2002 9.010 9.100 9.000 9.005 207,000 -0.04(-0.50%)
May 06, 2002 9.070 9.150 8.970 9.050 36,000 -0.07(-0.77%)
May 03, 2002 9.199 9.230 8.860 9.120 70,600 +0.02(+0.22%)
May 02, 2002 9.150 9.180 9.020 9.100 285,800 -0.05(-0.55%)
May 01, 2002 8.850 9.150 8.760 9.150 84,600 +0.25(+2.81%)
Apr 30, 2002 8.200 9.000 8.150 8.900 40,800 +0.84(+10.42%)
Apr 29, 2002 8.499 8.570 7.600 8.060 672,200 -0.14(-1.71%)
Apr 26, 2002 8.740 8.950 8.191 8.200 63,000 -0.55(-6.29%)
Apr 25, 2002 8.590 8.800 8.590 8.750 26,700 +0.12(+1.39%)
Apr 24, 2002 8.000 8.790 8.000 8.630 122,900 +0.71(+8.96%)
Apr 23, 2002 7.250 7.990 7.250 7.920 122,100 +0.55(+7.46%)
Apr 22, 2002 7.360 7.450 7.200 7.370 9,100 -0.03(-0.41%)
Apr 19, 2002 7.490 7.500 7.400 7.400 3,800 -0.12(-1.60%)
Apr 18, 2002 7.510 7.530 7.510 7.520 5,600 -0.02(-0.28%)
Apr 17, 2002 7.790 7.790 7.390 7.541 3,000 -0.26(-3.31%)
Apr 16, 2002 7.610 7.800 7.210 7.799 8,200 +0.13(+1.67%)
Apr 15, 2002 7.750 7.960 7.670 7.671 13,200 -0.06(-0.76%)
Apr 12, 2002 7.669 7.730 7.480 7.730 33,700 +0.22(+2.92%)
Apr 11, 2002 7.670 7.670 7.510 7.511 5,700 +0.01(+0.15%)
Apr 10, 2002 7.460 7.670 7.460 7.500 44,300 +0.05(+0.67%)
Apr 09, 2002 7.310 7.490 7.261 7.450 17,100 +0.13(+1.78%)
Apr 08, 2002 7.339 7.339 7.270 7.320 8,400 +0.07(+0.97%)
Apr 05, 2002 7.250 7.280 7.240 7.250 25,300 +0.00(+0.00%)
Apr 04, 2002 7.140 7.290 7.140 7.250 7,000 +0.12(+1.68%)
Apr 03, 2002 7.060 7.130 7.060 7.130 9,900 +0.07(+0.99%)
Apr 02, 2002 7.060 7.100 7.050 7.060 15,800 -0.09(-1.26%)
Apr 01, 2002 7.000 7.150 7.000 7.150 13,100 +0.13(+1.85%)
Mar 29, 2002 6.960 7.120 6.910 7.020 27,400 +0.00(+0.00%)
Mar 28, 2002 6.960 7.120 6.910 7.020 27,400 +0.06(+0.88%)
Mar 27, 2002 6.810 7.120 6.810 6.959 41,700 +0.16(+2.34%)
Mar 26, 2002 6.975 7.120 6.700 6.800 39,400 -0.18(-2.58%)
Mar 25, 2002 7.000 7.050 6.980 6.980 20,000 -0.02(-0.29%)
Mar 22, 2002 6.985 7.270 6.985 7.000 27,600 +0.04(+0.57%)
Mar 21, 2002 7.150 7.150 6.800 6.960 51,200 -0.19(-2.66%)
Mar 20, 2002 7.300 7.300 7.040 7.150 17,700 +0.00(+0.00%)
Mar 19, 2002 7.350 7.389 7.150 7.150 39,000 -0.05(-0.69%)
Mar 18, 2002 6.990 7.200 6.960 7.200 93,300 +0.25(+3.60%)
Mar 15, 2002 7.000 7.000 6.920 6.950 29,900 -0.05(-0.71%)
Mar 14, 2002 6.920 7.080 6.920 7.000 168,900 +0.08(+1.16%)
Mar 13, 2002 7.000 7.000 6.850 6.920 33,500 -0.01(-0.14%)
Mar 12, 2002 6.900 7.000 6.900 6.930 84,800 +0.02(+0.29%)
Mar 11, 2002 7.000 7.000 6.900 6.910 7,100 -0.09(-1.29%)
Mar 08, 2002 7.000 7.000 6.900 7.000 62,900 +0.00(+0.00%)
Mar 07, 2002 6.860 7.000 6.860 7.000 17,800 +0.00(+0.00%)
Mar 06, 2002 6.960 7.000 6.900 7.000 4,300 +0.00(+0.00%)
Mar 05, 2002 6.950 7.150 6.950 7.000 5,000 -0.03(-0.43%)
Mar 04, 2002 7.150 7.200 7.020 7.030 29,300 -0.07(-0.99%)
Mar 01, 2002 7.230 7.230 6.900 7.100 52,800 +0.20(+2.90%)
Feb 28, 2002 7.020 7.300 6.900 6.900 14,100 -0.05(-0.72%)
Feb 27, 2002 7.030 7.300 6.950 6.950 16,500 -0.05(-0.71%)
Feb 26, 2002 7.270 7.369 7.000 7.000 22,900 -0.20(-2.78%)
Feb 25, 2002 7.500 7.510 7.200 7.200 12,800 -0.30(-4.00%)
Feb 22, 2002 7.470 7.500 7.292 7.500 2,500 +0.30(+4.17%)
Feb 21, 2002 7.350 7.390 7.200 7.200 17,600 -0.20(-2.70%)
Feb 20, 2002 7.300 7.400 7.250 7.400 4,100 +0.10(+1.37%)
Feb 19, 2002 7.340 7.420 7.260 7.300 10,000 -0.04(-0.54%)
Feb 18, 2002 7.470 7.470 7.100 7.340 6,500 +0.00(+0.00%)
Feb 15, 2002 7.470 7.470 7.100 7.340 6,500 +0.24(+3.38%)
Feb 14, 2002 7.200 7.460 7.090 7.100 2,800 -0.31(-4.18%)
Feb 13, 2002 7.220 7.410 7.160 7.410 9,600 +0.19(+2.63%)
Feb 12, 2002 7.220 7.220 7.220 7.220 200 +0.00(+0.00%)
Feb 11, 2002 7.310 7.420 7.190 7.220 9,700 -0.28(-3.73%)
Feb 08, 2002 7.215 7.500 7.110 7.500 4,700 +0.26(+3.59%)
Feb 07, 2002 7.470 7.470 7.240 7.240 26,100 -0.26(-3.47%)
Feb 06, 2002 7.300 7.500 7.300 7.500 16,100 +0.07(+0.94%)
Feb 05, 2002 7.300 7.440 7.300 7.430 4,300 +0.13(+1.78%)
Feb 04, 2002 7.360 7.400 7.300 7.300 15,500 -0.10(-1.35%)
Feb 01, 2002 7.350 7.465 7.340 7.400 14,100 -0.10(-1.33%)
Jan 31, 2002 7.300 7.500 7.300 7.500 14,100 +0.00(+0.00%)
Jan 30, 2002 7.255 7.500 7.250 7.500 8,200 +0.15(+2.04%)
Jan 29, 2002 7.500 7.500 7.250 7.350 26,500 -0.15(-2.00%)
Jan 28, 2002 7.630 7.630 7.350 7.500 25,800 +0.00(+0.00%)
Jan 25, 2002 7.530 7.530 7.440 7.500 8,200 +0.01(+0.13%)
Jan 24, 2002 7.470 7.490 7.420 7.490 13,700 +0.09(+1.22%)
Jan 23, 2002 8.050 8.250 7.300 7.400 33,000 -0.55(-6.92%)
Jan 22, 2002 8.200 8.250 7.950 7.950 10,900 -0.15(-1.85%)
Jan 21, 2002 7.929 8.170 7.929 8.100 21,600 +0.00(+0.00%)
Jan 18, 2002 7.929 8.170 7.929 8.100 21,600 +0.19(+2.40%)
Jan 17, 2002 7.800 7.930 7.760 7.910 5,200 +0.11(+1.41%)
Jan 16, 2002 7.700 7.950 7.700 7.800 3,100 -0.04(-0.51%)
Jan 15, 2002 7.800 7.990 7.740 7.840 6,500 +0.10(+1.29%)
Jan 14, 2002 7.800 7.800 7.700 7.740 12,400 +0.04(+0.52%)
Jan 11, 2002 7.800 7.810 7.700 7.700 3,500 -0.10(-1.28%)
Jan 10, 2002 7.690 7.800 7.690 7.800 2,500 +0.50(+6.85%)
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.