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 (%)
Jul 31, 2020 5.850 5.960 5.630 5.720 272,900 -0.19(-3.21%)
Jul 30, 2020 5.780 5.990 5.695 5.910 412,191 +0.05(+0.85%)
Jul 29, 2020 5.620 5.880 5.550 5.860 677,665 +0.27(+4.83%)
Jul 28, 2020 5.640 5.705 5.590 5.590 285,967 -0.07(-1.24%)
Jul 27, 2020 5.710 5.790 5.590 5.660 218,237 -0.01(-0.18%)
Jul 24, 2020 5.800 5.825 5.660 5.670 321,700 -0.14(-2.41%)
Jul 23, 2020 5.860 5.970 5.595 5.810 766,441 -0.17(-2.84%)
Jul 22, 2020 5.820 6.000 5.740 5.980 580,940 +0.20(+3.46%)
Jul 21, 2020 5.600 5.850 5.530 5.780 540,261 +0.26(+4.71%)
Jul 20, 2020 5.540 5.650 5.490 5.520 301,896 -0.08(-1.43%)
Jul 17, 2020 5.660 5.820 5.585 5.600 267,400 -0.08(-1.41%)
Jul 16, 2020 5.850 5.870 5.630 5.680 367,851 -0.22(-3.73%)
Jul 15, 2020 5.630 5.940 5.550 5.900 503,445 +0.37(+6.69%)
Jul 14, 2020 5.390 5.580 5.310 5.530 742,152 +0.15(+2.79%)
Jul 13, 2020 5.630 5.630 5.330 5.380 495,917 -0.18(-3.24%)
Jul 10, 2020 5.680 5.700 5.250 5.560 1,054,900 -0.15(-2.63%)
Jul 09, 2020 5.960 5.980 5.680 5.710 578,831 -0.17(-2.89%)
Jul 08, 2020 6.070 6.070 5.830 5.880 490,260 -0.11(-1.84%)
Jul 07, 2020 6.030 6.080 5.925 5.990 707,145 -0.09(-1.48%)
Jul 06, 2020 6.030 6.180 5.920 6.080 656,977 +0.16(+2.70%)
Jul 02, 2020 6.000 6.140 5.890 5.920 563,200 -0.04(-0.75%)
Jul 01, 2020 6.310 6.440 5.910 5.965 389,171 -0.33(-5.32%)
Jun 30, 2020 6.250 6.380 6.217 6.300 316,200 +0.03(+0.48%)
Jun 29, 2020 5.980 6.340 5.980 6.270 378,609 +0.33(+5.56%)
Jun 26, 2020 6.190 6.190 5.850 5.940 1,181,800 -0.30(-4.81%)
Jun 25, 2020 6.010 6.255 5.990 6.240 796,469 +0.18(+2.97%)
Jun 24, 2020 5.940 6.120 5.820 6.060 392,395 +0.05(+0.83%)
Jun 23, 2020 6.140 6.165 5.970 6.010 492,525 -0.06(-0.99%)
Jun 22, 2020 6.030 6.090 5.855 6.070 404,336 -0.01(-0.25%)
Jun 19, 2020 6.220 6.280 6.080 6.085 716,100 -0.09(-1.54%)
Jun 18, 2020 6.160 6.250 6.030 6.180 418,709 -0.01(-0.16%)
Jun 17, 2020 6.340 6.350 6.170 6.190 469,623 -0.14(-2.21%)
Jun 16, 2020 6.570 6.575 6.220 6.330 487,359 -0.08(-1.17%)
Jun 15, 2020 6.180 6.510 6.130 6.405 424,329 +0.08(+1.34%)
Jun 12, 2020 6.500 6.625 6.180 6.320 673,400 -0.04(-0.63%)
Jun 11, 2020 6.260 6.480 6.140 6.360 940,850 -0.19(-2.97%)
Jun 10, 2020 6.700 6.720 6.410 6.555 813,640 -0.15(-2.16%)
Jun 09, 2020 6.550 6.840 6.350 6.700 753,553 +0.06(+0.83%)
Jun 08, 2020 6.550 6.650 6.360 6.645 1,098,548 +0.19(+3.02%)
Jun 05, 2020 6.270 6.610 6.270 6.450 727,300 +0.19(+3.04%)
Jun 04, 2020 5.730 6.335 5.695 6.260 1,211,519 +0.62(+10.99%)
Jun 03, 2020 5.490 5.785 5.430 5.640 846,996 +0.23(+4.25%)
Jun 02, 2020 5.270 5.480 5.160 5.410 596,786 +0.19(+3.64%)
Jun 01, 2020 5.170 5.421 5.130 5.220 381,452 +0.06(+1.16%)
May 29, 2020 5.220 5.246 5.020 5.160 367,900 -0.10(-1.90%)
May 28, 2020 5.390 5.410 5.215 5.260 342,590 -0.09(-1.68%)
May 27, 2020 5.400 5.440 5.240 5.350 406,352 +0.05(+0.94%)
May 26, 2020 5.380 5.390 5.230 5.300 618,282 +0.11(+2.12%)
May 22, 2020 5.300 5.300 4.950 5.190 339,900 -0.09(-1.70%)
May 21, 2020 5.160 5.300 5.090 5.280 390,541 +0.14(+2.72%)
May 20, 2020 4.940 5.150 4.875 5.140 449,996 +0.28(+5.76%)
May 19, 2020 5.110 5.120 4.850 4.860 446,058 -0.23(-4.52%)
May 18, 2020 5.020 5.110 4.910 5.090 525,628 +0.27(+5.60%)
May 15, 2020 4.630 4.900 4.540 4.820 547,000 +0.21(+4.56%)
May 14, 2020 4.550 4.630 4.340 4.610 513,691 +0.02(+0.33%)
May 13, 2020 4.750 4.830 4.490 4.595 937,780 -0.27(-5.45%)
May 12, 2020 5.050 5.214 4.790 4.860 623,702 -0.38(-7.25%)
May 11, 2020 5.450 5.470 5.150 5.240 615,639 -0.28(-5.07%)
May 08, 2020 5.290 5.545 5.170 5.520 363,500 +0.32(+6.15%)
May 07, 2020 5.280 5.380 5.170 5.200 450,866 -0.01(-0.19%)
May 06, 2020 5.270 5.380 5.190 5.210 328,952 -0.04(-0.76%)
May 05, 2020 5.450 5.560 5.210 5.250 377,649 -0.15(-2.78%)
May 04, 2020 5.130 5.430 5.010 5.400 384,049 +0.22(+4.25%)
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.