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 (%)
Sep 30, 2003 0.6867 0.6867 0.6567 0.6756 115,500 +0.01(+2.01%)
Sep 29, 2003 0.6867 0.7111 0.6556 0.6622 99,000 -0.01(-1.65%)
Sep 26, 2003 0.7323 0.7422 0.6500 0.6733 77,850 -0.05(-6.77%)
Sep 25, 2003 0.7378 0.7378 0.7156 0.7222 123,300 -0.00(-0.15%)
Sep 24, 2003 0.7389 0.7533 0.7233 0.7233 299,823 -0.01(-1.51%)
Sep 23, 2003 0.6789 0.7567 0.6778 0.7344 508,350 +0.05(+7.48%)
Sep 22, 2003 0.7000 0.7000 0.6778 0.6833 45,600 -0.01(-1.60%)
Sep 19, 2003 0.6989 0.6989 0.6833 0.6944 53,925 -0.01(-1.58%)
Sep 18, 2003 0.6944 0.7056 0.6833 0.7056 92,100 +0.01(+1.29%)
Sep 17, 2003 0.6544 0.7011 0.6544 0.6966 640,800 +0.04(+6.25%)
Sep 16, 2003 0.6511 0.6600 0.6389 0.6556 133,500 +0.02(+3.69%)
Sep 15, 2003 0.6423 0.6434 0.6300 0.6322 56,100 -0.01(-1.90%)
Sep 12, 2003 0.6767 0.6767 0.6422 0.6444 104,400 -0.02(-2.85%)
Sep 11, 2003 0.6689 0.6689 0.6578 0.6633 45,600 -0.00(-0.17%)
Sep 10, 2003 0.6556 0.6778 0.6556 0.6644 365,400 +0.01(+0.84%)
Sep 09, 2003 0.6667 0.6722 0.6500 0.6589 285,000 -0.00(-0.65%)
Sep 08, 2003 0.6244 0.6722 0.6000 0.6632 1,036,500 +0.04(+6.21%)
Sep 05, 2003 0.5922 0.6333 0.5889 0.6244 621,105 +0.06(+9.98%)
Sep 04, 2003 0.5733 0.5744 0.5667 0.5678 174,000 -0.00(-0.20%)
Sep 03, 2003 0.5556 0.5722 0.5556 0.5689 448,800 +0.01(+1.79%)
Sep 02, 2003 0.5556 0.5778 0.5544 0.5589 95,400 +0.00(+0.20%)
Aug 29, 2003 0.5674 0.5696 0.5578 0.5578 36,000 -0.01(-2.52%)
Aug 28, 2003 0.5667 0.5744 0.5667 0.5722 24,300 +0.01(+1.18%)
Aug 27, 2003 0.5744 0.5744 0.5556 0.5656 39,000 -0.02(-3.60%)
Aug 26, 2003 0.5833 0.5867 0.5678 0.5867 33,900 +0.00(+0.57%)
Aug 25, 2003 0.5700 0.5833 0.5611 0.5833 64,500 +0.01(+1.94%)
Aug 22, 2003 0.5811 0.5856 0.5722 0.5722 68,400 -0.01(-1.90%)
Aug 21, 2003 0.5833 0.5878 0.5822 0.5833 150,300 +0.00(+0.00%)
Aug 20, 2003 0.5878 0.5878 0.5822 0.5833 234,600 -0.00(-0.57%)
Aug 19, 2003 0.5768 0.5878 0.5768 0.5867 28,800 +0.00(+0.00%)
Aug 18, 2003 0.5878 0.5878 0.5689 0.5867 265,200 -0.00(-0.19%)
Aug 15, 2003 0.5722 0.5878 0.5611 0.5878 7,500 +0.01(+1.93%)
Aug 14, 2003 0.5944 0.5944 0.5722 0.5767 30,900 -0.01(-1.89%)
Aug 13, 2003 0.5944 0.6078 0.5678 0.5878 219,900 -0.00(-0.56%)
Aug 12, 2003 0.5844 0.5911 0.5833 0.5911 194,700 +0.01(+2.11%)
Aug 11, 2003 0.5611 0.5867 0.5611 0.5789 412,200 +0.02(+3.58%)
Aug 08, 2003 0.5422 0.5611 0.5422 0.5589 252,000 +0.01(+1.82%)
Aug 07, 2003 0.5389 0.5533 0.5378 0.5489 103,800 +0.02(+2.92%)
Aug 06, 2003 0.5478 0.5478 0.5333 0.5333 106,200 -0.01(-1.23%)
Aug 05, 2003 0.5444 0.5456 0.5333 0.5400 98,100 -0.01(-1.62%)
Aug 04, 2003 0.5533 0.5533 0.5278 0.5489 165,000 +0.01(+2.70%)
Aug 01, 2003 0.5389 0.5500 0.5344 0.5344 1,393,800 -0.01(-1.64%)
Jul 31, 2003 0.5056 0.5433 0.5044 0.5433 332,400 +0.04(+8.67%)
Jul 30, 2003 0.5100 0.5244 0.4944 0.5000 161,100 -0.01(-1.75%)
Jul 29, 2003 0.5056 0.5222 0.5022 0.5089 408,000 +0.00(+0.66%)
Jul 28, 2003 0.4869 0.5111 0.4869 0.5056 353,400 +0.01(+2.94%)
Jul 25, 2003 0.4822 0.5000 0.4778 0.4911 114,300 +0.01(+1.61%)
Jul 24, 2003 0.4678 0.4833 0.4633 0.4833 78,300 +0.01(+2.35%)
Jul 23, 2003 0.4678 0.4778 0.4678 0.4722 30,300 -0.00(-0.02%)
Jul 22, 2003 0.4833 0.4900 0.4556 0.4723 239,400 -0.01(-1.80%)
Jul 21, 2003 0.4833 0.4833 0.4789 0.4810 64,200 -0.00(-0.25%)
Jul 18, 2003 0.4822 0.4833 0.4756 0.4822 58,200 +0.00(+0.23%)
Jul 17, 2003 0.4811 0.4822 0.4767 0.4811 55,200 -0.00(-0.23%)
Jul 16, 2003 0.5011 0.5011 0.4789 0.4822 39,000 -0.00(-0.23%)
Jul 15, 2003 0.4678 0.5056 0.4678 0.4833 91,500 +0.01(+2.47%)
Jul 14, 2003 0.4556 0.4717 0.4556 0.4717 62,700 +0.01(+1.07%)
Jul 11, 2003 0.4656 0.4678 0.4567 0.4667 28,200 +0.00(+0.00%)
Jul 10, 2003 0.4667 0.4722 0.4489 0.4667 64,200 +0.00(+0.00%)
Jul 09, 2003 0.4756 0.4778 0.4656 0.4667 93,600 -0.01(-1.18%)
Jul 08, 2003 0.4911 0.4944 0.4722 0.4722 73,200 -0.03(-5.35%)
Jul 07, 2003 0.5033 0.5100 0.4989 0.4989 170,400 -0.00(-0.22%)
Jul 03, 2003 0.4778 0.5056 0.4778 0.5000 334,200 +0.02(+3.93%)
Jul 02, 2003 0.4667 0.4811 0.4654 0.4811 176,400 +0.02(+3.34%)
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.