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 )

11.20 +0.25 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 29, 2021 4.550 4.570 4.470 4.490 605,000 -0.06(-1.32%)
Jan 28, 2021 4.640 4.640 4.510 4.550 504,468 -0.05(-1.09%)
Jan 27, 2021 4.740 4.750 4.510 4.600 1,064,202 -0.18(-3.77%)
Jan 26, 2021 4.810 4.829 4.680 4.780 302,785 +0.00(+0.00%)
Jan 25, 2021 4.740 4.830 4.630 4.780 475,257 +0.04(+0.84%)
Jan 22, 2021 4.610 4.760 4.580 4.740 341,500 +0.07(+1.50%)
Jan 21, 2021 4.690 4.712 4.586 4.670 315,242 +0.01(+0.21%)
Jan 20, 2021 4.700 4.730 4.580 4.660 363,485 -0.05(-1.06%)
Jan 19, 2021 4.740 4.755 4.635 4.710 381,665 +0.03(+0.64%)
Jan 15, 2021 4.770 4.787 4.650 4.680 459,700 -0.11(-2.30%)
Jan 14, 2021 4.730 4.840 4.710 4.790 549,931 +0.10(+2.13%)
Jan 13, 2021 4.770 4.820 4.650 4.690 314,514 -0.09(-1.88%)
Jan 12, 2021 4.800 4.830 4.700 4.780 581,537 +0.00(+0.00%)
Jan 11, 2021 4.880 4.920 4.740 4.780 565,290 -0.14(-2.85%)
Jan 08, 2021 5.050 5.052 4.795 4.920 905,500 -0.09(-1.80%)
Jan 07, 2021 5.130 5.230 4.980 5.010 898,871 -0.09(-1.76%)
Jan 06, 2021 5.040 5.300 5.040 5.100 1,513,223 +0.12(+2.41%)
Jan 05, 2021 4.760 5.070 4.750 4.980 503,332 +0.19(+3.97%)
Jan 04, 2021 4.860 4.860 4.660 4.790 413,959 +0.00(+0.00%)
Dec 31, 2020 4.790 4.790 4.790 541,800 +0.04(+0.84%)
Dec 30, 2020 4.780 4.790 4.682 4.750 541,800 -0.01(-0.21%)
Dec 29, 2020 4.790 4.810 4.720 4.760 489,328 -0.02(-0.42%)
Dec 28, 2020 4.820 4.960 4.730 4.780 560,439 +0.03(+0.63%)
Dec 24, 2020 4.880 4.914 4.715 4.750 401,100 -0.08(-1.66%)
Dec 23, 2020 4.920 4.920 4.743 4.830 530,666 +0.05(+1.05%)
Dec 22, 2020 5.130 5.130 4.700 4.780 1,324,717 -0.04(-0.83%)
Dec 21, 2020 4.510 4.950 4.340 4.820 2,138,984 +0.23(+5.01%)
Dec 18, 2020 4.590 4.755 4.570 4.590 1,196,200 +0.01(+0.22%)
Dec 17, 2020 4.750 4.750 4.540 4.580 1,103,386 -0.11(-2.35%)
Dec 16, 2020 4.920 4.970 4.690 4.690 936,928 -0.25(-5.06%)
Dec 15, 2020 4.960 5.058 4.460 4.940 1,300,940 -0.04(-0.80%)
Dec 14, 2020 5.120 5.150 4.980 4.980 465,879 -0.12(-2.35%)
Dec 11, 2020 5.210 5.250 5.030 5.100 574,500 -0.15(-2.86%)
Dec 10, 2020 5.340 5.355 5.210 5.250 335,428 -0.10(-1.87%)
Dec 09, 2020 5.490 5.490 5.290 5.350 249,002 -0.08(-1.47%)
Dec 08, 2020 5.320 5.470 5.270 5.430 307,673 +0.05(+0.93%)
Dec 07, 2020 5.380 5.410 5.210 5.380 189,757 +0.00(+0.00%)
Dec 04, 2020 5.390 5.450 5.173 5.380 296,000 +0.00(+0.00%)
Dec 03, 2020 5.290 5.440 5.260 5.380 404,691 +0.13(+2.48%)
Dec 02, 2020 5.220 5.300 5.160 5.250 375,310 +0.01(+0.19%)
Dec 01, 2020 5.190 5.410 5.150 5.240 463,920 +0.15(+2.95%)
Nov 30, 2020 5.360 5.420 5.050 5.090 1,408,803 -0.33(-6.09%)
Nov 27, 2020 5.250 5.430 5.190 5.420 188,400 +0.15(+2.85%)
Nov 25, 2020 5.470 5.485 5.170 5.270 288,700 -0.24(-4.36%)
Nov 24, 2020 5.470 5.560 5.470 5.510 546,076 +0.08(+1.47%)
Nov 23, 2020 5.400 5.548 5.320 5.430 476,801 +0.05(+0.93%)
Nov 20, 2020 5.200 5.450 5.140 5.380 304,600 +0.14(+2.67%)
Nov 19, 2020 5.150 5.240 5.030 5.240 451,410 +0.10(+1.95%)
Nov 18, 2020 5.140 5.290 5.080 5.140 641,801 +0.04(+0.78%)
Nov 17, 2020 5.080 5.110 4.905 5.100 328,274 -0.04(-0.78%)
Nov 16, 2020 5.180 5.240 5.070 5.140 296,698 +0.01(+0.19%)
Nov 13, 2020 4.910 5.150 4.910 5.130 171,500 +0.23(+4.69%)
Nov 12, 2020 5.080 5.080 4.810 4.900 299,262 -0.21(-4.11%)
Nov 11, 2020 5.140 5.150 4.930 5.110 335,318 -0.03(-0.58%)
Nov 10, 2020 5.160 5.170 5.070 5.140 356,123 +0.04(+0.78%)
Nov 09, 2020 4.930 5.170 4.860 5.100 445,839 +0.31(+6.47%)
Nov 06, 2020 4.820 4.820 4.740 4.790 199,200 -0.01(-0.21%)
Nov 05, 2020 4.710 4.815 4.710 4.800 200,384 +0.09(+1.91%)
Nov 04, 2020 4.620 4.752 4.570 4.710 200,605 +0.06(+1.29%)
Nov 03, 2020 4.470 4.740 4.470 4.650 227,366 +0.22(+4.97%)
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.