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 )

10.43 -0.11 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 4.740 4.950 4.685 4.800 871,300 +0.01(+0.21%)
Feb 27, 2020 4.640 5.048 4.544 4.790 1,100,132 +0.11(+2.35%)
Feb 26, 2020 4.810 4.833 4.660 4.680 1,102,887 -0.09(-1.89%)
Feb 25, 2020 4.810 4.820 4.640 4.770 832,409 -0.05(-1.04%)
Feb 24, 2020 4.770 4.885 4.680 4.820 560,797 -0.05(-1.03%)
Feb 21, 2020 5.070 5.150 4.830 4.870 409,000 -0.20(-3.85%)
Feb 20, 2020 4.870 5.120 4.870 5.065 726,029 +0.19(+3.79%)
Feb 19, 2020 4.910 4.940 4.825 4.880 537,514 -0.01(-0.20%)
Feb 18, 2020 4.850 5.000 4.840 4.890 472,572 -0.02(-0.41%)
Feb 14, 2020 4.800 4.955 4.780 4.910 313,100 +0.04(+0.82%)
Feb 13, 2020 4.880 4.995 4.850 4.870 366,880 -0.06(-1.22%)
Feb 12, 2020 4.880 4.985 4.820 4.930 314,738 +0.12(+2.49%)
Feb 11, 2020 4.880 4.930 4.790 4.810 690,618 -0.01(-0.21%)
Feb 10, 2020 4.920 5.140 4.800 4.820 660,907 -0.13(-2.63%)
Feb 07, 2020 5.020 5.075 4.920 4.950 949,500 -0.08(-1.59%)
Feb 06, 2020 5.000 5.150 4.930 5.030 748,538 +0.09(+1.82%)
Feb 05, 2020 5.060 5.065 4.770 4.940 2,015,764 -0.07(-1.40%)
Feb 04, 2020 5.950 5.980 4.910 5.010 3,987,354 -1.71(-25.45%)
Feb 03, 2020 6.240 6.960 6.240 6.720 2,336,333 +0.50(+8.04%)
Jan 31, 2020 6.380 6.464 6.210 6.220 770,700 -0.19(-2.96%)
Jan 30, 2020 6.290 6.420 6.220 6.410 410,007 +0.09(+1.42%)
Jan 29, 2020 6.400 6.430 6.280 6.320 262,418 -0.04(-0.63%)
Jan 28, 2020 6.240 6.360 6.190 6.360 362,738 +0.16(+2.58%)
Jan 27, 2020 6.280 6.350 6.200 6.200 336,384 -0.19(-3.05%)
Jan 24, 2020 6.470 6.560 6.370 6.395 281,700 -0.09(-1.31%)
Jan 23, 2020 6.390 6.520 6.320 6.480 431,991 +0.10(+1.57%)
Jan 22, 2020 6.360 6.450 6.340 6.380 609,242 +0.00(+0.00%)
Jan 21, 2020 6.300 6.425 6.270 6.380 447,464 +0.03(+0.47%)
Jan 17, 2020 6.300 6.430 6.280 6.350 547,100 +0.10(+1.60%)
Jan 16, 2020 6.190 6.360 6.160 6.250 305,415 +0.07(+1.13%)
Jan 15, 2020 6.130 6.240 6.130 6.180 276,162 +0.02(+0.32%)
Jan 14, 2020 6.200 6.300 6.130 6.160 413,918 -0.04(-0.65%)
Jan 13, 2020 6.330 6.370 6.190 6.200 281,070 -0.13(-2.05%)
Jan 10, 2020 6.400 6.435 6.295 6.330 338,100 -0.06(-0.94%)
Jan 09, 2020 6.520 6.552 6.390 6.390 382,765 -0.13(-1.99%)
Jan 08, 2020 6.550 6.600 6.480 6.520 252,522 -0.04(-0.61%)
Jan 07, 2020 6.610 6.715 6.540 6.560 273,301 -0.05(-0.76%)
Jan 06, 2020 6.540 6.690 6.505 6.610 288,640 -0.02(-0.30%)
Jan 03, 2020 6.530 6.670 6.480 6.630 493,400 +0.04(+0.61%)
Jan 02, 2020 6.880 6.900 6.580 6.590 484,164 -0.23(-3.37%)
Dec 31, 2019 6.780 6.895 6.740 6.820 312,700 +0.01(+0.15%)
Dec 30, 2019 6.700 6.850 6.640 6.810 319,165 +0.12(+1.79%)
Dec 27, 2019 6.750 6.825 6.680 6.690 319,900 -0.02(-0.30%)
Dec 26, 2019 6.710 6.760 6.630 6.710 271,960 +0.00(+0.00%)
Dec 24, 2019 6.690 6.790 6.660 6.710 241,400 +0.02(+0.30%)
Dec 23, 2019 6.930 6.950 6.660 6.690 544,096 -0.20(-2.90%)
Dec 20, 2019 6.820 6.960 6.800 6.890 1,664,700 +0.07(+1.03%)
Dec 19, 2019 6.870 6.910 6.720 6.820 675,065 -0.06(-0.87%)
Dec 18, 2019 6.960 7.010 6.800 6.880 2,549,976 -0.04(-0.58%)
Dec 17, 2019 6.600 6.960 6.560 6.920 1,210,397 +0.32(+4.85%)
Dec 16, 2019 6.450 6.950 6.450 6.600 1,614,513 +0.26(+4.10%)
Dec 13, 2019 6.280 6.360 6.110 6.340 1,023,600 +0.05(+0.79%)
Dec 12, 2019 6.170 6.370 6.140 6.290 673,291 +0.12(+1.94%)
Dec 11, 2019 6.240 6.270 6.160 6.170 648,050 +0.00(+0.00%)
Dec 10, 2019 6.300 6.403 6.115 6.170 680,723 -0.16(-2.53%)
Dec 09, 2019 6.110 6.410 6.090 6.330 804,133 +0.14(+2.26%)
Dec 06, 2019 5.800 6.430 5.700 6.190 3,827,400 +0.96(+18.36%)
Dec 05, 2019 5.220 5.330 5.180 5.230 761,908 +0.01(+0.19%)
Dec 04, 2019 5.240 5.390 5.200 5.220 1,299,828 +0.03(+0.58%)
Dec 03, 2019 4.990 5.200 4.900 5.190 2,245,234 +0.09(+1.76%)
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.