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, 2002 0.2922 0.3094 0.2921 0.3000 78,567 +0.04(+17.39%)
Oct 30, 2002 0.2511 0.2578 0.2511 0.2556 19,500 +0.01(+5.75%)
Oct 29, 2002 0.2456 0.2456 0.2333 0.2417 29,100 -0.01(-5.43%)
Oct 28, 2002 0.2622 0.2622 0.2550 0.2556 25,800 -0.00(-0.86%)
Oct 25, 2002 0.2678 0.2689 0.2500 0.2578 21,300 -0.02(-7.16%)
Oct 24, 2002 0.2678 0.2777 0.2667 0.2777 4,500 +0.01(+4.12%)
Oct 23, 2002 0.2667 0.2667 0.2667 0.2667 0 +0.00(+0.00%)
Oct 22, 2002 0.2667 0.2667 0.2667 0.2667 0 +0.00(+0.00%)
Oct 21, 2002 0.2666 0.2689 0.2511 0.2667 7,500 +0.00(+0.00%)
Oct 18, 2002 0.2667 0.2778 0.2666 0.2667 30,000 -0.00(-0.41%)
Oct 17, 2002 0.2667 0.2722 0.2667 0.2678 24,900 -0.00(-1.63%)
Oct 16, 2002 0.2758 0.2762 0.2722 0.2722 6,300 +0.01(+2.08%)
Oct 15, 2002 0.2639 0.2667 0.2522 0.2667 9,300 +0.00(+1.27%)
Oct 14, 2002 0.2633 0.2633 0.2633 0.2633 0 +0.00(+0.00%)
Oct 11, 2002 0.2633 0.2633 0.2633 0.2633 0 +0.00(+0.00%)
Oct 10, 2002 0.1944 0.2633 0.1400 0.2633 50,400 +0.04(+18.50%)
Oct 09, 2002 0.2611 0.2611 0.1944 0.2222 45,000 -0.04(-16.67%)
Oct 08, 2002 0.2678 0.2678 0.2667 0.2667 16,200 +0.00(+0.00%)
Oct 07, 2002 0.2667 0.2667 0.2667 0.2667 0 +0.00(+0.00%)
Oct 04, 2002 0.2722 0.2722 0.2667 0.2667 12,000 -0.01(-2.44%)
Oct 03, 2002 0.2711 0.2733 0.2711 0.2733 3,600 -0.01(-3.53%)
Oct 02, 2002 0.2844 0.2844 0.2833 0.2833 7,200 +0.00(+0.00%)
Oct 01, 2002 0.2833 0.2833 0.2833 0.2833 1,800 -0.00(-0.78%)
Sep 30, 2002 0.2856 0.2856 0.2856 0.2856 13,500 +0.00(+0.00%)
Sep 27, 2002 0.2861 0.2861 0.2856 0.2856 4,800 +0.00(+0.00%)
Sep 26, 2002 0.2878 0.2889 0.2844 0.2856 21,900 +0.00(+0.78%)
Sep 25, 2002 0.2944 0.2978 0.2833 0.2833 19,200 -0.01(-3.77%)
Sep 24, 2002 0.3078 0.3078 0.2889 0.2944 51,600 -0.02(-5.36%)
Sep 23, 2002 0.3089 0.3111 0.3089 0.3111 3,000 -0.02(-5.08%)
Sep 20, 2002 0.3278 0.3278 0.3278 0.3278 0 +0.00(+0.00%)
Sep 19, 2002 0.3278 0.3278 0.3278 0.3278 2,400 +0.02(+5.36%)
Sep 18, 2002 0.3111 0.3111 0.3111 0.3111 4,500 -0.02(-6.67%)
Sep 17, 2002 0.3289 0.3333 0.3133 0.3333 9,600 +0.01(+3.45%)
Sep 16, 2002 0.3320 0.3322 0.3111 0.3222 6,000 +0.00(+0.00%)
Sep 13, 2002 0.3278 0.3278 0.3168 0.3222 1,800 +0.01(+3.20%)
Sep 12, 2002 0.3122 0.3122 0.3122 0.3122 3,300 +0.00(+0.36%)
Sep 11, 2002 0.3311 0.3311 0.3111 0.3111 7,500 -0.02(-6.67%)
Sep 10, 2002 0.3167 0.3333 0.3167 0.3333 15,300 +0.02(+5.26%)
Sep 09, 2002 0.3111 0.3168 0.3111 0.3167 5,700 -0.01(-1.72%)
Sep 06, 2002 0.3167 0.3334 0.3000 0.3222 18,900 +0.01(+3.57%)
Sep 05, 2002 0.3122 0.3122 0.3111 0.3111 7,800 +0.01(+1.82%)
Sep 04, 2002 0.3169 0.3169 0.3056 0.3056 21,600 -0.03(-8.70%)
Sep 03, 2002 0.3389 0.3389 0.3056 0.3347 12,300 -0.00(-1.26%)
Aug 30, 2002 0.3422 0.3444 0.3333 0.3389 26,400 +0.01(+3.05%)
Aug 29, 2002 0.3289 0.3289 0.3289 0.3289 1,200 -0.00(-1.33%)
Aug 28, 2002 0.3278 0.3333 0.3244 0.3333 11,700 +0.01(+3.45%)
Aug 27, 2002 0.3444 0.3556 0.3222 0.3222 20,700 -0.00(-0.85%)
Aug 26, 2002 0.3334 0.3334 0.3250 0.3250 8,400 +0.00(+0.17%)
Aug 23, 2002 0.3244 0.3267 0.3244 0.3244 23,700 -0.01(-2.67%)
Aug 22, 2002 0.3223 0.3333 0.3222 0.3333 35,100 +0.00(+0.00%)
Aug 21, 2002 0.3433 0.3433 0.2778 0.3333 114,000 -0.00(-0.33%)
Aug 20, 2002 0.3344 0.3344 0.3344 0.3344 1,200 -0.00(-0.66%)
Aug 16, 2002 0.3389 0.3389 0.3367 0.3367 9,000 +0.00(+1.00%)
Aug 15, 2002 0.3167 0.3444 0.3167 0.3333 113,100 +0.03(+9.09%)
Aug 14, 2002 0.3233 0.3233 0.3000 0.3056 22,500 -0.02(-5.17%)
Aug 13, 2002 0.3333 0.3333 0.3222 0.3222 3,600 -0.02(-4.61%)
Aug 12, 2002 0.3544 0.3544 0.3344 0.3378 7,800 +0.02(+4.83%)
Aug 07, 2002 0.3222 0.3222 0.3222 0.3222 0 +0.00(+0.00%)
Aug 06, 2002 0.3500 0.3500 0.3222 0.3222 2,400 -0.03(-7.94%)
Aug 05, 2002 0.3500 0.3611 0.3111 0.3500 5,160,000 +0.00(+0.00%)
Aug 02, 2002 0.3289 0.3611 0.3222 0.3500 62,400 +0.01(+1.61%)
Aug 01, 2002 0.3500 0.3611 0.3444 0.3444 66,300 -0.00(-0.32%)
Jul 31, 2002 0.3456 0.3456 0.3444 0.3456 6,600 +0.00(+0.32%)
Jul 30, 2002 0.3444 0.3444 0.3444 0.3444 0 +0.00(+0.00%)
Jul 29, 2002 0.3446 0.3456 0.3444 0.3444 7,800 +0.01(+3.33%)
Jul 26, 2002 0.3056 0.3389 0.3056 0.3333 28,200 +0.03(+8.99%)
Jul 25, 2002 0.3056 0.3058 0.3056 0.3058 12,300 +0.00(+0.09%)
Jul 24, 2002 0.3067 0.3378 0.3022 0.3056 61,200 -0.01(-3.51%)
Jul 23, 2002 0.3289 0.3289 0.3056 0.3167 25,200 -0.02(-5.00%)
Jul 22, 2002 0.3622 0.3667 0.3122 0.3333 18,300 -0.04(-10.45%)
Jul 19, 2002 0.3667 0.3722 0.3667 0.3722 52,200 +0.01(+2.76%)
Jul 17, 2002 0.3611 0.3622 0.3611 0.3622 2,100 -0.00(-1.23%)
Jul 12, 2002 0.3667 0.3667 0.3667 0.3667 1,500 +0.01(+1.52%)
Jul 11, 2002 0.3611 0.3722 0.3556 0.3612 22,200 -0.01(-1.48%)
Jul 10, 2002 0.3667 0.3667 0.3667 0.3667 0 +0.00(+0.00%)
Jul 09, 2002 0.3667 0.3667 0.3667 0.3667 10,200 +0.00(+0.00%)
Jul 08, 2002 0.3667 0.3667 0.3667 0.3667 15,000 +0.00(+0.00%)
Jul 05, 2002 0.3667 0.3667 0.3667 0.3667 6,900 +0.01(+2.46%)
Jul 04, 2002 0.3782 0.3782 0.3556 0.3579 44,100 +0.00(+0.00%)
Jul 03, 2002 0.3782 0.3782 0.3556 0.3579 44,100 -0.03(-6.64%)
Jul 02, 2002 0.3889 0.3889 0.3833 0.3833 18,600 -0.01(-1.43%)
Jul 01, 2002 0.3889 0.3889 0.3889 0.3889 17,400 -0.01(-1.41%)
Jun 28, 2002 0.3689 0.4278 0.3689 0.3944 40,200 +0.03(+6.93%)
Jun 27, 2002 0.3778 0.3800 0.3556 0.3689 8,100 -0.01(-2.64%)
Jun 26, 2002 0.4056 0.4056 0.3789 0.3789 4,500 +0.01(+1.79%)
Jun 25, 2002 0.3722 0.3722 0.3722 0.3722 0 -0.06(-12.99%)
Jun 21, 2002 0.4278 0.4278 0.4278 0.4278 0 +0.00(+0.00%)
Jun 20, 2002 0.4256 0.4278 0.3833 0.4278 20,100 +0.04(+11.59%)
Jun 19, 2002 0.3733 0.4311 0.3733 0.3833 15,600 -0.03(-8.00%)
Jun 18, 2002 0.4267 0.4267 0.4111 0.4167 3,000 +0.05(+13.64%)
Jun 17, 2002 0.4278 0.4278 0.3667 0.3667 18,600 -0.08(-17.29%)
Jun 14, 2002 0.4022 0.4444 0.3889 0.4433 35,100 +0.05(+14.00%)
Jun 12, 2002 0.3889 0.3889 0.3889 0.3889 0 +0.00(+0.00%)
Jun 11, 2002 0.3667 0.3889 0.3667 0.3889 1,200 +0.02(+4.14%)
Jun 10, 2002 0.3734 0.3734 0.3734 0.3734 900 +0.00(+0.33%)
Jun 07, 2002 0.3722 0.3722 0.3722 0.3722 300 +0.00(+0.00%)
Jun 06, 2002 0.3778 0.3778 0.3722 0.3722 14,400 +0.00(+0.00%)
Jun 05, 2002 0.3889 0.3889 0.3722 0.3722 1,800 -0.02(-4.01%)
May 31, 2002 0.3778 0.3878 0.3733 0.3878 6,300 -0.01(-3.06%)
May 28, 2002 0.3889 0.4000 0.3725 0.4000 22,200 +0.02(+4.35%)
May 27, 2002 0.3722 0.3889 0.3722 0.3833 8,100 +0.00(+0.00%)
May 24, 2002 0.3722 0.3889 0.3722 0.3833 8,100 +0.01(+1.47%)
May 23, 2002 0.3778 0.3778 0.3444 0.3778 20,700 -0.02(-4.23%)
May 22, 2002 0.3834 0.3944 0.3833 0.3944 7,800 +0.01(+2.90%)
May 21, 2002 0.3850 0.3850 0.3850 0.3833 8,100 -0.02(-4.17%)
May 20, 2002 0.3833 0.4000 0.3833 0.4000 19,500 +0.01(+2.13%)
May 17, 2002 0.3889 0.4000 0.3889 0.3917 30,000 -0.01(-3.42%)
May 16, 2002 0.4057 0.4144 0.4056 0.4056 12,300 +0.01(+2.82%)
May 15, 2002 0.4311 0.4311 0.3889 0.3944 16,800 -0.04(-8.74%)
May 14, 2002 0.4111 0.4322 0.4067 0.4322 6,600 +0.01(+2.37%)
May 13, 2002 0.4278 0.4378 0.4222 0.4222 8,100 -0.01(-1.30%)
May 10, 2002 0.4278 0.4278 0.4278 0.4278 0 +0.00(+0.00%)
May 09, 2002 0.4419 0.4419 0.4278 0.4278 12,900 +0.00(+0.00%)
May 08, 2002 0.4294 0.4556 0.4278 0.4278 15,600 -0.00(-0.26%)
May 07, 2002 0.4278 0.4444 0.4278 0.4289 7,500 -0.00(-0.51%)
May 06, 2002 0.4611 0.4612 0.4278 0.4311 14,400 -0.03(-5.83%)
May 03, 2002 0.4334 0.4578 0.4334 0.4578 6,000 +0.02(+4.83%)
May 02, 2002 0.4556 0.4656 0.4367 0.4367 6,300 +0.01(+2.08%)
May 01, 2002 0.4378 0.4389 0.4267 0.4278 13,500 +0.01(+1.32%)
Apr 30, 2002 0.4222 0.4222 0.4222 0.4222 300 +0.00(+0.00%)
Apr 29, 2002 0.4178 0.4389 0.4169 0.4222 14,100 +0.02(+4.11%)
Apr 26, 2002 0.3944 0.4389 0.3933 0.4056 96,300 -0.04(-8.75%)
Apr 25, 2002 0.4756 0.4756 0.4756 0.4444 23,400 -0.02(-3.61%)
Apr 24, 2002 0.4733 0.5000 0.4567 0.4611 72,300 +0.02(+4.80%)
Apr 23, 2002 0.5267 0.5556 0.4400 0.4400 98,700 -0.08(-14.84%)
Apr 22, 2002 0.4844 0.5167 0.4622 0.5167 67,200 +0.03(+5.44%)
Apr 19, 2002 0.4972 0.4978 0.4844 0.4900 21,300 +0.01(+1.15%)
Apr 18, 2002 0.4889 0.4889 0.4844 0.4844 60,900 -0.00(-0.91%)
Apr 17, 2002 0.5000 0.5000 0.4800 0.4889 38,400 -0.00(-0.45%)
Apr 16, 2002 0.5033 0.5100 0.4833 0.4911 30,300 -0.01(-2.84%)
Apr 15, 2002 0.4889 0.5100 0.4722 0.5054 63,900 +0.02(+3.39%)
Apr 12, 2002 0.5500 0.5500 0.4500 0.4889 84,600 -0.06(-11.47%)
Apr 11, 2002 0.4889 0.5522 0.4800 0.5522 82,500 +0.06(+11.69%)
Apr 10, 2002 0.4889 0.4944 0.4722 0.4944 125,700 +0.02(+4.95%)
Apr 09, 2002 0.4278 0.4722 0.4278 0.4711 152,100 +0.04(+10.13%)
Apr 08, 2002 0.4278 0.4278 0.4122 0.4278 29,100 -0.01(-2.28%)
Apr 05, 2002 0.4100 0.4378 0.4056 0.4378 58,800 +0.04(+10.99%)
Apr 04, 2002 0.4029 0.4033 0.3944 0.3944 38,400 -0.00(-1.11%)
Apr 03, 2002 0.4100 0.4100 0.3989 0.3989 5,700 +0.00(+0.00%)
Apr 02, 2002 0.4167 0.4167 0.3989 0.3989 28,800 -0.00(-0.55%)
Apr 01, 2002 0.3933 0.4100 0.3933 0.4011 32,400 +0.00(+0.56%)
Mar 29, 2002 0.3944 0.4167 0.3889 0.3989 91,200 +0.00(+0.00%)
Mar 28, 2002 0.3944 0.4167 0.3889 0.3989 91,200 +0.01(+1.70%)
Mar 27, 2002 0.3922 0.3944 0.3922 0.3922 10,800 -0.00(-0.28%)
Mar 26, 2002 0.3911 0.3933 0.3911 0.3933 5,700 -0.00(-0.28%)
Mar 25, 2002 0.4156 0.4156 0.3889 0.3944 15,300 +0.01(+1.43%)
Mar 22, 2002 0.4044 0.4122 0.3889 0.3889 20,700 -0.03(-6.79%)
Mar 21, 2002 0.4211 0.4322 0.4167 0.4172 15,300 +0.01(+3.16%)
Mar 20, 2002 0.4044 0.4044 0.4044 0.4044 4,500 +0.00(+1.11%)
Mar 19, 2002 0.4150 0.4333 0.4000 0.4000 23,100 -0.01(-3.23%)
Mar 18, 2002 0.3922 0.4378 0.3922 0.4133 31,800 +0.01(+1.92%)
Mar 15, 2002 0.3911 0.4189 0.3911 0.4056 6,900 +0.01(+3.69%)
Mar 14, 2002 0.3967 0.4000 0.3911 0.3911 43,500 -0.03(-6.63%)
Mar 13, 2002 0.4033 0.4200 0.3967 0.4189 43,800 +0.01(+3.01%)
Mar 12, 2002 0.4278 0.4400 0.4000 0.4067 36,300 -0.02(-4.93%)
Mar 11, 2002 0.4278 0.4400 0.4278 0.4278 17,700 +0.01(+1.32%)
Mar 08, 2002 0.4300 0.4500 0.4222 0.4222 74,700 -0.01(-1.81%)
Mar 07, 2002 0.4333 0.4333 0.4122 0.4300 67,800 -0.00(-0.77%)
Mar 06, 2002 0.4111 0.4556 0.4011 0.4333 211,200 +0.04(+11.43%)
Mar 05, 2002 0.3611 0.3889 0.3578 0.3889 264,300 +0.03(+9.37%)
Mar 04, 2002 0.3444 0.3700 0.3444 0.3556 170,700 +0.01(+3.23%)
Mar 01, 2002 0.3511 0.3511 0.3433 0.3444 82,800 +0.00(+0.00%)
Feb 28, 2002 0.3489 0.3489 0.3333 0.3444 167,700 +0.00(+0.00%)
Feb 27, 2002 0.3356 0.3500 0.3344 0.3444 98,100 +0.01(+2.99%)
Feb 26, 2002 0.3222 0.3611 0.3222 0.3344 191,400 +0.01(+3.79%)
Feb 25, 2002 0.3044 0.3444 0.3044 0.3222 181,200 +0.03(+11.97%)
Feb 22, 2002 0.2889 0.2889 0.2878 0.2878 16,500 -0.01(-4.07%)
Feb 21, 2002 0.3111 0.3111 0.3000 0.3000 7,500 +0.01(+5.06%)
Feb 20, 2002 0.3111 0.3111 0.2833 0.2856 3,000 -0.02(-6.55%)
Feb 19, 2002 0.2889 0.3056 0.2633 0.3056 9,600 +0.03(+12.25%)
Feb 18, 2002 0.2767 0.2978 0.2722 0.2722 23,700 +0.00(+0.00%)
Feb 15, 2002 0.2767 0.2978 0.2722 0.2722 23,700 -0.01(-2.00%)
Feb 14, 2002 0.2833 0.2889 0.2667 0.2778 19,200 -0.01(-1.96%)
Feb 13, 2002 0.2833 0.2833 0.2556 0.2833 49,500 -0.02(-5.56%)
Feb 12, 2002 0.3261 0.3261 0.2722 0.3000 13,500 -0.03(-9.09%)
Feb 11, 2002 0.2844 0.3000 0.2833 0.3300 12,300 +0.05(+18.33%)
Feb 08, 2002 0.2928 0.2928 0.2467 0.2789 40,800 -0.03(-8.39%)
Feb 07, 2002 0.2904 0.3044 0.2778 0.3044 9,300 -0.02(-5.19%)
Feb 06, 2002 0.3411 0.3411 0.2333 0.3211 30,600 -0.02(-7.07%)
Feb 05, 2002 0.3333 0.3611 0.3167 0.3456 60,600 +0.01(+2.98%)
Feb 04, 2002 0.3611 0.3611 0.3356 0.3356 72,600 -0.01(-4.13%)
Feb 01, 2002 0.3267 0.3556 0.3222 0.3500 61,200 +0.04(+14.55%)
Jan 31, 2002 0.2944 0.3167 0.2944 0.3056 20,100 +0.03(+9.56%)
Jan 30, 2002 0.3056 0.3056 0.2778 0.2789 22,500 -0.03(-8.39%)
Jan 29, 2002 0.3056 0.3322 0.3044 0.3044 47,100 -0.00(-0.36%)
Jan 28, 2002 0.2567 0.3056 0.2567 0.3056 73,500 +0.05(+18.53%)
Jan 25, 2002 0.2600 0.2722 0.2522 0.2578 38,100 -0.00(-1.28%)
Jan 24, 2002 0.2467 0.3056 0.2289 0.2611 100,500 +0.01(+2.17%)
Jan 23, 2002 0.2594 0.2733 0.2500 0.2556 52,500 +0.05(+24.32%)
Jan 22, 2002 0.2333 0.2500 0.2333 0.2056 7,500 +0.00(+0.00%)
Jan 21, 2002 0.2111 0.2111 0.2056 0.2056 21,300 +0.00(+0.00%)
Jan 18, 2002 0.2111 0.2111 0.2056 0.2056 21,300 -0.03(-11.90%)
Jan 17, 2002 0.2222 0.2500 0.2222 0.2333 22,500 +0.01(+5.00%)
Jan 16, 2002 0.2100 0.2222 0.2056 0.2222 76,200 +0.02(+11.11%)
Jan 15, 2002 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 14, 2002 0.2000 0.2000 0.2000 0.2000 900 -0.00(-1.10%)
Jan 11, 2002 0.1944 0.2034 0.1944 0.2022 49,500 +0.01(+4.00%)
Jan 10, 2002 0.1944 0.1978 0.1944 0.1944 3,600 -0.00(-0.57%)
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.