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 (%)
Nov 30, 2018 9.550 9.710 9.280 9.520 712,300 -0.10(-1.04%)
Nov 29, 2018 9.440 9.630 9.200 9.620 528,670 +0.15(+1.58%)
Nov 28, 2018 9.130 9.480 9.080 9.470 1,630,512 +0.35(+3.84%)
Nov 27, 2018 9.240 9.340 9.090 9.120 579,862 -0.08(-0.87%)
Nov 26, 2018 9.600 9.650 9.180 9.200 514,188 -0.35(-3.66%)
Nov 23, 2018 9.540 9.600 9.510 9.550 115,700 -0.05(-0.52%)
Nov 21, 2018 9.600 9.600 9.600 0 +0.09(+0.95%)
Nov 20, 2018 9.360 9.630 9.140 9.510 447,471 +0.13(+1.39%)
Nov 19, 2018 9.850 9.930 9.190 9.380 800,815 -0.53(-5.35%)
Nov 16, 2018 9.760 10.12 9.460 9.910 1,046,400 +0.05(+0.51%)
Nov 15, 2018 10.30 10.82 9.560 9.860 2,802,801 +0.75(+8.23%)
Nov 14, 2018 9.210 9.210 8.915 9.110 1,840,337 -0.01(-0.11%)
Nov 13, 2018 9.160 9.270 9.030 9.120 533,945 -0.06(-0.65%)
Nov 12, 2018 9.440 9.455 9.130 9.180 367,912 -0.23(-2.44%)
Nov 09, 2018 9.370 9.550 9.210 9.410 1,214,500 +0.01(+0.11%)
Nov 08, 2018 9.820 9.860 9.270 9.400 658,676 -0.43(-4.37%)
Nov 07, 2018 9.930 10.05 9.800 9.830 371,804 -0.10(-1.01%)
Nov 06, 2018 9.980 10.05 9.840 9.930 339,215 -0.03(-0.30%)
Nov 05, 2018 10.13 10.29 9.910 9.960 190,358 -0.14(-1.39%)
Nov 02, 2018 10.19 10.25 10.06 10.10 183,500 -0.03(-0.30%)
Nov 01, 2018 10.02 10.18 9.910 10.13 326,098 +0.19(+1.91%)
Oct 31, 2018 10.27 10.36 9.670 9.940 523,912 -0.26(-2.55%)
Oct 30, 2018 10.00 10.31 9.970 10.20 376,496 +0.21(+2.10%)
Oct 29, 2018 10.20 10.29 9.920 9.990 318,666 -0.13(-1.28%)
Oct 26, 2018 10.03 10.18 9.890 10.12 257,500 +0.04(+0.40%)
Oct 25, 2018 9.980 10.18 9.900 10.08 320,791 +0.14(+1.41%)
Oct 24, 2018 10.12 10.16 9.920 9.940 315,676 -0.16(-1.58%)
Oct 23, 2018 10.04 10.22 10.00 10.10 343,599 -0.02(-0.20%)
Oct 22, 2018 10.23 10.30 10.09 10.12 371,618 -0.12(-1.17%)
Oct 19, 2018 10.15 10.34 10.10 10.24 302,100 +0.06(+0.59%)
Oct 18, 2018 10.28 10.34 10.17 10.18 497,008 -0.13(-1.26%)
Oct 17, 2018 10.50 10.55 10.29 10.31 534,403 -0.18(-1.72%)
Oct 16, 2018 10.56 10.58 10.32 10.49 306,957 +0.02(+0.19%)
Oct 15, 2018 10.49 10.62 10.27 10.47 723,151 -0.03(-0.29%)
Oct 12, 2018 10.58 10.64 10.29 10.50 594,000 +0.03(+0.29%)
Oct 11, 2018 10.57 10.81 10.46 10.47 591,928 -0.15(-1.41%)
Oct 10, 2018 10.66 10.78 10.57 10.62 499,277 -0.03(-0.28%)
Oct 09, 2018 10.66 10.77 10.60 10.65 313,012 +0.00(+0.00%)
Oct 08, 2018 10.53 10.71 10.50 10.65 251,753 +0.13(+1.24%)
Oct 05, 2018 10.49 10.60 10.40 10.52 385,100 +0.08(+0.77%)
Oct 04, 2018 10.59 10.64 10.40 10.44 425,082 -0.19(-1.79%)
Oct 03, 2018 10.43 10.67 10.33 10.63 301,376 +0.26(+2.51%)
Oct 02, 2018 10.46 10.50 10.33 10.37 445,645 -0.14(-1.33%)
Oct 01, 2018 10.78 10.87 10.50 10.51 549,151 -0.19(-1.78%)
Sep 28, 2018 10.50 10.90 10.45 10.70 532,800 +0.20(+1.90%)
Sep 27, 2018 10.90 10.95 10.50 10.50 314,990 -0.45(-4.11%)
Sep 26, 2018 10.75 11.03 10.70 10.95 449,868 +0.25(+2.34%)
Sep 25, 2018 10.40 10.75 10.40 10.70 329,083 +0.25(+2.39%)
Sep 24, 2018 10.80 10.89 10.40 10.45 480,457 -0.45(-4.13%)
Sep 21, 2018 10.90 11.25 10.85 10.90 578,500 -0.05(-0.46%)
Sep 20, 2018 10.60 11.05 10.60 10.95 382,311 +0.35(+3.30%)
Sep 19, 2018 10.65 10.90 10.55 10.60 560,691 -0.05(-0.47%)
Sep 18, 2018 11.10 11.10 10.65 10.65 316,844 -0.35(-3.18%)
Sep 17, 2018 11.15 11.20 10.90 11.00 251,986 -0.10(-0.90%)
Sep 14, 2018 10.85 11.20 10.85 11.10 499,700 +0.20(+1.83%)
Sep 13, 2018 10.80 10.93 10.65 10.90 290,783 +0.15(+1.40%)
Sep 12, 2018 10.75 10.90 10.55 10.75 317,919 -0.10(-0.92%)
Sep 11, 2018 10.75 10.95 10.60 10.85 246,482 +0.05(+0.46%)
Sep 10, 2018 10.70 10.85 10.65 10.80 324,195 +0.15(+1.41%)
Sep 07, 2018 10.70 10.75 10.60 10.65 325,800 -0.05(-0.47%)
Sep 06, 2018 10.90 10.93 10.57 10.70 568,379 -0.25(-2.28%)
Sep 05, 2018 10.90 10.95 10.80 10.95 555,970 +0.10(+0.92%)
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.