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 (%)
May 17, 2024 10.20 10.26 10.04 10.23 1,071,043 +0.07(+0.69%)
May 16, 2024 10.22 10.27 10.15 10.16 570,046 -0.05(-0.49%)
May 15, 2024 10.36 10.39 10.11 10.21 633,729 -0.13(-1.26%)
May 14, 2024 10.37 10.38 10.26 10.34 475,980 +0.03(+0.29%)
May 13, 2024 10.27 10.47 10.27 10.31 398,976 +0.05(+0.49%)
May 10, 2024 10.31 10.39 10.15 10.26 660,987 -0.07(-0.68%)
May 09, 2024 10.30 10.37 10.20 10.33 533,070 -0.01(-0.10%)
May 08, 2024 10.30 10.46 10.17 10.34 580,861 -0.04(-0.39%)
May 07, 2024 10.33 10.69 10.33 10.38 1,015,581 +0.06(+0.58%)
May 06, 2024 10.45 10.52 10.30 10.32 563,871 -0.11(-1.05%)
May 03, 2024 10.54 10.54 10.29 10.43 936,935 -0.11(-1.04%)
May 02, 2024 10.69 10.69 9.800 10.54 1,342,306 -0.49(-4.44%)
May 01, 2024 10.90 11.09 10.77 11.03 672,187 +0.05(+0.46%)
Apr 30, 2024 11.16 11.16 10.97 10.98 681,679 -0.20(-1.79%)
Apr 29, 2024 11.43 11.47 11.03 11.18 519,977 -0.18(-1.58%)
Apr 26, 2024 11.18 11.40 11.12 11.36 393,055 +0.29(+2.62%)
Apr 25, 2024 11.32 11.42 10.94 11.07 521,392 -0.43(-3.74%)
Apr 24, 2024 11.46 11.52 11.36 11.50 481,849 +0.03(+0.26%)
Apr 23, 2024 11.18 11.50 11.18 11.47 760,569 +0.31(+2.78%)
Apr 22, 2024 11.26 11.28 11.15 11.16 367,856 -0.04(-0.36%)
Apr 19, 2024 10.90 11.24 10.90 11.20 823,305 +0.24(+2.24%)
Apr 18, 2024 11.05 11.05 10.93 10.96 616,492 -0.11(-0.95%)
Apr 17, 2024 11.35 11.35 10.96 11.06 451,323 -0.20(-1.78%)
Apr 16, 2024 10.95 11.28 10.82 11.26 728,487 +0.44(+4.07%)
Apr 15, 2024 10.87 11.10 10.74 10.82 468,579 -0.03(-0.28%)
Apr 12, 2024 11.22 11.29 10.70 10.85 639,178 -0.41(-3.64%)
Apr 11, 2024 11.14 11.30 11.01 11.26 716,587 +0.21(+1.90%)
Apr 10, 2024 10.67 11.14 10.63 11.05 1,048,190 +0.33(+3.08%)
Apr 09, 2024 10.83 10.85 10.68 10.72 414,423 -0.11(-1.02%)
Apr 08, 2024 10.61 10.87 10.60 10.83 394,662 +0.19(+1.79%)
Apr 05, 2024 10.71 10.77 10.64 10.64 346,810 -0.07(-0.65%)
Apr 04, 2024 10.95 11.09 10.69 10.71 272,387 -0.21(-1.92%)
Apr 03, 2024 10.96 11.02 10.88 10.92 301,924 +0.01(+0.09%)
Apr 02, 2024 11.00 11.03 10.84 10.91 464,937 -0.20(-1.80%)
Apr 01, 2024 11.38 11.40 11.03 11.11 550,944 -0.22(-1.94%)
Mar 28, 2024 11.11 11.38 10.96 11.33 757,875 +0.23(+2.07%)
Mar 27, 2024 11.27 11.27 11.07 11.10 400,065 +0.02(+0.18%)
Mar 26, 2024 10.80 11.22 10.76 11.08 623,196 +0.30(+2.78%)
Mar 25, 2024 10.78 10.85 10.76 10.78 336,003 +0.00(+0.00%)
Mar 22, 2024 10.85 10.91 10.75 10.78 457,160 +0.07(+0.65%)
Mar 21, 2024 10.70 10.82 10.70 10.71 429,897 +0.07(+0.66%)
Mar 20, 2024 10.45 10.70 10.35 10.64 281,879 +0.21(+2.01%)
Mar 19, 2024 10.30 10.54 10.29 10.43 373,362 +0.14(+1.36%)
Mar 18, 2024 10.41 10.46 10.29 10.29 363,414 -0.16(-1.53%)
Mar 15, 2024 10.42 10.51 10.31 10.45 686,401 +0.00(+0.00%)
Mar 14, 2024 10.60 10.60 10.33 10.45 589,093 -0.15(-1.42%)
Mar 13, 2024 10.65 10.70 10.58 10.60 231,780 -0.06(-0.56%)
Mar 12, 2024 10.59 10.70 10.45 10.66 256,511 +0.07(+0.66%)
Mar 11, 2024 10.61 10.68 10.46 10.59 203,599 -0.01(-0.09%)
Mar 08, 2024 10.54 10.74 10.52 10.60 315,920 +0.15(+1.44%)
Mar 07, 2024 10.44 10.58 10.38 10.45 419,383 +0.06(+0.58%)
Mar 06, 2024 10.44 10.48 10.35 10.39 377,185 -0.05(-0.48%)
Mar 05, 2024 10.26 10.50 10.24 10.44 266,779 +0.17(+1.66%)
Mar 04, 2024 10.23 10.44 10.23 10.27 460,536 +0.04(+0.39%)
Mar 01, 2024 10.52 10.53 10.18 10.23 946,102 -0.26(-2.48%)
Feb 29, 2024 10.61 10.76 10.45 10.49 702,727 -0.10(-0.94%)
Feb 28, 2024 10.63 10.72 10.58 10.59 684,677 -0.04(-0.38%)
Feb 27, 2024 10.61 10.75 10.52 10.63 366,425 +0.08(+0.76%)
Feb 26, 2024 10.75 10.84 10.55 10.55 403,409 -0.16(-1.49%)
Feb 23, 2024 10.69 10.80 10.59 10.71 370,678 +0.08(+0.75%)
Feb 22, 2024 10.65 10.73 10.46 10.63 701,414 +0.01(+0.09%)
Feb 21, 2024 10.94 11.05 10.48 10.62 993,046 -0.34(-3.10%)
Feb 20, 2024 10.69 10.96 10.60 10.96 677,511 +0.28(+2.62%)
Feb 16, 2024 10.90 10.90 10.65 10.68 1,377,183 -0.19(-1.75%)
Feb 15, 2024 10.87 10.99 10.69 10.87 1,277,090 +0.12(+1.12%)
Feb 14, 2024 10.45 10.78 10.44 10.75 715,658 +0.33(+3.17%)
Feb 13, 2024 10.25 10.51 10.10 10.42 769,620 -0.03(-0.29%)
Feb 12, 2024 10.19 10.57 10.19 10.45 892,144 +0.26(+2.55%)
Feb 09, 2024 10.00 10.24 9.960 10.19 732,869 +0.19(+1.90%)
Feb 08, 2024 10.04 10.25 9.970 10.00 683,720 -0.04(-0.40%)
Feb 07, 2024 10.05 10.10 9.920 10.04 629,181 +0.00(+0.00%)
Feb 06, 2024 10.29 10.34 10.00 10.04 814,765 -0.27(-2.62%)
Feb 05, 2024 10.27 10.34 9.910 10.31 1,093,989 +0.25(+2.49%)
Feb 02, 2024 10.00 10.24 9.690 10.06 1,569,149 +0.47(+4.90%)
Feb 01, 2024 9.230 9.895 9.210 9.590 2,716,746 +0.99(+11.51%)
Jan 31, 2024 8.540 8.760 8.540 8.600 482,398 -0.03(-0.35%)
Jan 30, 2024 8.770 8.770 8.620 8.630 236,639 -0.15(-1.71%)
Jan 29, 2024 8.640 8.780 8.590 8.780 574,126 +0.12(+1.40%)
Jan 26, 2024 8.760 8.800 8.200 8.659 222,757 -0.07(-0.81%)
Jan 25, 2024 8.740 8.785 8.710 8.730 340,043 +0.04(+0.46%)
Jan 24, 2024 8.710 8.760 8.645 8.690 213,601 +0.04(+0.46%)
Jan 23, 2024 8.700 8.730 8.640 8.650 317,627 +0.00(+0.00%)
Jan 22, 2024 8.490 8.670 8.490 8.650 272,957 +0.23(+2.73%)
Jan 19, 2024 8.450 8.450 8.260 8.420 462,843 +0.00(+0.00%)
Jan 18, 2024 8.550 8.600 8.390 8.420 191,075 -0.10(-1.17%)
Jan 17, 2024 8.520 8.540 8.465 8.520 511,014 -0.04(-0.47%)
Jan 16, 2024 8.470 8.570 8.440 8.560 355,886 +0.02(+0.23%)
Jan 12, 2024 8.580 8.600 8.480 8.540 211,651 +0.03(+0.35%)
Jan 11, 2024 8.570 8.570 8.490 8.510 206,381 -0.06(-0.70%)
Jan 10, 2024 8.500 8.595 8.459 8.570 224,043 +0.07(+0.82%)
Jan 09, 2024 8.530 8.550 8.475 8.500 318,659 -0.14(-1.62%)
Jan 08, 2024 8.570 8.640 8.550 8.640 377,678 +0.06(+0.70%)
Jan 05, 2024 8.700 8.798 8.580 8.580 246,026 -0.12(-1.38%)
Jan 04, 2024 8.700 8.810 8.690 8.700 285,365 -0.01(-0.11%)
Jan 03, 2024 8.700 8.800 8.650 8.710 249,539 -0.01(-0.11%)
Jan 02, 2024 8.730 8.770 8.660 8.720 292,041 -0.02(-0.23%)
Dec 29, 2023 8.750 8.830 8.660 8.740 604,792 -0.02(-0.23%)
Dec 28, 2023 8.830 8.860 8.715 8.760 159,993 -0.11(-1.24%)
Dec 27, 2023 8.940 8.970 8.865 8.870 369,650 -0.07(-0.78%)
Dec 26, 2023 8.860 8.960 8.860 8.940 116,107 +0.06(+0.68%)
Dec 22, 2023 9.000 9.030 8.850 8.880 206,985 -0.07(-0.78%)
Dec 21, 2023 8.940 9.045 8.905 8.950 578,203 +0.03(+0.34%)
Dec 20, 2023 8.880 9.070 8.845 8.920 452,060 +0.00(+0.00%)
Dec 19, 2023 8.940 9.000 8.810 8.920 388,693 +0.08(+0.90%)
Dec 18, 2023 8.760 8.890 8.670 8.840 354,430 +0.12(+1.38%)
Dec 15, 2023 8.990 8.990 8.710 8.720 1,079,363 -0.19(-2.13%)
Dec 14, 2023 8.990 8.990 8.800 8.910 408,775 +0.01(+0.11%)
Dec 13, 2023 8.660 8.970 8.660 8.900 662,370 +0.24(+2.77%)
Dec 12, 2023 8.650 8.750 8.620 8.660 244,981 -0.01(-0.12%)
Dec 11, 2023 8.700 8.720 8.605 8.670 232,171 -0.02(-0.23%)
Dec 08, 2023 8.680 8.740 8.610 8.690 189,406 +0.02(+0.23%)
Dec 07, 2023 8.440 8.670 8.440 8.670 237,309 +0.20(+2.36%)
Dec 06, 2023 8.710 8.850 8.470 8.470 317,351 -0.22(-2.53%)
Dec 05, 2023 8.750 8.840 8.645 8.690 499,901 -0.07(-0.80%)
Dec 04, 2023 8.350 8.760 8.350 8.760 607,739 +0.38(+4.53%)
Dec 01, 2023 8.160 8.447 8.160 8.380 435,920 +0.18(+2.20%)
Nov 30, 2023 8.060 8.250 8.060 8.200 500,571 +0.13(+1.61%)
Nov 29, 2023 8.170 8.200 8.070 8.070 472,856 -0.04(-0.49%)
Nov 28, 2023 8.120 8.145 7.720 8.110 808,581 +0.00(+0.00%)
Nov 27, 2023 8.150 8.200 8.025 8.110 440,723 -0.13(-1.58%)
Nov 24, 2023 8.290 8.330 8.220 8.240 106,533 -0.04(-0.48%)
Nov 22, 2023 8.250 8.406 8.235 8.280 361,081 -0.01(-0.12%)
Nov 21, 2023 8.340 8.410 8.261 8.290 342,212 -0.10(-1.19%)
Nov 20, 2023 8.220 8.510 8.220 8.390 418,092 +0.15(+1.82%)
Nov 17, 2023 8.410 8.420 8.130 8.240 609,718 -0.08(-0.96%)
Nov 16, 2023 8.710 8.850 8.065 8.320 715,325 -0.29(-3.37%)
Nov 15, 2023 8.480 8.680 8.480 8.610 430,162 +0.09(+1.06%)
Nov 14, 2023 8.390 8.610 8.380 8.520 338,997 +0.27(+3.27%)
Nov 13, 2023 8.240 8.315 8.210 8.250 224,845 +0.03(+0.36%)
Nov 10, 2023 8.290 8.300 8.160 8.220 231,771 -0.06(-0.72%)
Nov 09, 2023 8.260 8.315 8.220 8.280 184,123 +0.04(+0.49%)
Nov 08, 2023 8.330 8.330 8.210 8.240 130,204 -0.07(-0.84%)
Nov 07, 2023 8.430 8.460 8.300 8.310 163,972 -0.19(-2.24%)
Nov 06, 2023 8.540 8.545 8.445 8.500 242,136 +0.01(+0.12%)
Nov 03, 2023 8.500 8.560 8.430 8.490 452,871 +0.11(+1.31%)
Nov 02, 2023 8.170 8.450 8.150 8.380 506,495 +0.24(+2.95%)
Nov 01, 2023 8.210 8.250 8.120 8.140 251,241 -0.06(-0.73%)
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%)
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.