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 )

10.34 -0.04 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2005 2.099 2.188 2.099 2.143 1,148,607 +0.03(+1.58%)
Feb 25, 2005 2.182 2.182 2.086 2.110 953,397 -0.07(-3.11%)
Feb 24, 2005 2.252 2.252 2.073 2.178 1,176,459 -0.05(-2.05%)
Feb 23, 2005 2.202 2.267 2.180 2.223 838,215 +0.01(+0.45%)
Feb 22, 2005 2.222 2.243 2.164 2.213 764,148 -0.04(-1.87%)
Feb 18, 2005 2.222 2.311 2.222 2.256 753,180 -0.01(-0.59%)
Feb 17, 2005 2.203 2.322 2.203 2.269 1,033,545 +0.01(+0.34%)
Feb 16, 2005 2.158 2.277 2.156 2.261 677,433 +0.05(+2.36%)
Feb 15, 2005 2.179 2.327 2.111 2.209 1,286,505 -0.02(-1.05%)
Feb 14, 2005 2.074 2.272 2.064 2.232 1,448,085 -0.02(-0.89%)
Feb 11, 2005 2.063 2.273 2.063 2.252 1,963,086 +0.19(+9.39%)
Feb 10, 2005 2.433 2.433 1.959 2.059 4,779,048 -0.35(-14.57%)
Feb 09, 2005 2.379 2.455 2.335 2.410 2,167,266 +0.08(+3.63%)
Feb 08, 2005 2.227 2.352 2.227 2.326 2,073,180 +0.10(+4.60%)
Feb 07, 2005 2.221 2.269 2.151 2.223 2,634,948 +0.10(+4.55%)
Feb 04, 2005 2.130 2.197 2.117 2.127 996,672 +0.01(+0.63%)
Feb 03, 2005 2.054 2.209 2.013 2.113 2,007,657 +0.10(+5.08%)
Feb 02, 2005 2.076 2.100 1.946 2.011 1,408,611 -0.06(-3.05%)
Feb 01, 2005 2.144 2.144 2.014 2.074 1,709,439 -0.05(-2.15%)
Jan 31, 2005 2.054 2.156 2.050 2.120 2,104,977 +0.09(+4.55%)
Jan 28, 2005 2.034 2.044 1.937 2.028 868,482 +0.03(+1.33%)
Jan 27, 2005 2.022 2.054 2.000 2.001 855,666 +0.01(+0.61%)
Jan 26, 2005 1.942 2.072 1.936 1.989 1,279,527 +0.06(+3.16%)
Jan 25, 2005 1.912 1.937 1.844 1.928 1,125,666 +0.04(+1.89%)
Jan 24, 2005 1.824 1.974 1.822 1.892 1,866,153 +0.12(+6.50%)
Jan 21, 2005 1.724 1.879 1.709 1.777 1,846,773 +0.16(+9.60%)
Jan 20, 2005 1.610 1.650 1.580 1.621 112,896 +0.03(+1.60%)
Jan 19, 2005 1.618 1.620 1.551 1.596 138,597 -0.01(-0.42%)
Jan 18, 2005 1.517 1.605 1.517 1.602 217,356 +0.05(+3.15%)
Jan 14, 2005 1.576 1.584 1.529 1.553 162,519 -0.04(-2.44%)
Jan 13, 2005 1.641 1.646 1.562 1.592 71,424 -0.01(-0.83%)
Jan 12, 2005 1.567 1.611 1.528 1.606 194,937 +0.04(+2.26%)
Jan 11, 2005 1.628 1.654 1.489 1.570 354,867 -0.06(-3.81%)
Jan 10, 2005 1.618 1.653 1.618 1.632 202,530 +0.00(+0.00%)
Jan 07, 2005 1.600 1.639 1.600 1.632 112,761 +0.00(+0.14%)
Jan 06, 2005 1.660 1.660 1.611 1.630 120,351 -0.01(-0.48%)
Jan 05, 2005 1.579 1.664 1.579 1.638 271,599 +0.05(+3.29%)
Jan 04, 2005 1.622 1.706 1.556 1.586 307,545 -0.04(-2.26%)
Jan 03, 2005 1.728 1.728 1.612 1.622 614,655 -0.09(-5.26%)
Dec 31, 2004 1.678 1.717 1.614 1.712 505,842 +0.03(+2.05%)
Dec 30, 2004 1.678 1.722 1.630 1.678 380,400 +0.00(+0.20%)
Dec 29, 2004 1.540 1.700 1.539 1.674 569,400 +0.14(+9.04%)
Dec 28, 2004 1.502 1.720 1.447 1.536 2,067,900 +0.11(+7.55%)
Dec 27, 2004 1.456 1.456 1.428 1.428 186,300 -0.02(-1.31%)
Dec 23, 2004 1.438 1.459 1.433 1.447 314,700 +0.02(+1.09%)
Dec 22, 2004 1.402 1.441 1.402 1.431 678,300 +0.01(+0.94%)
Dec 21, 2004 1.378 1.427 1.267 1.418 435,900 -0.02(-1.47%)
Dec 20, 2004 1.422 1.444 1.420 1.439 458,400 +0.02(+1.09%)
Dec 17, 2004 1.442 1.461 1.390 1.423 257,100 +0.01(+1.02%)
Dec 16, 2004 1.411 1.439 1.381 1.409 318,900 +0.00(+0.32%)
Dec 15, 2004 1.327 1.409 1.327 1.404 309,600 +0.08(+5.95%)
Dec 14, 2004 1.294 1.344 1.267 1.326 465,600 +0.07(+5.67%)
Dec 13, 2004 1.213 1.262 1.208 1.254 372,600 +0.04(+3.58%)
Dec 10, 2004 1.171 1.217 1.171 1.211 266,100 +0.02(+1.49%)
Dec 09, 2004 1.176 1.193 1.160 1.193 141,900 +0.03(+2.19%)
Dec 08, 2004 1.191 1.192 1.161 1.168 152,700 -0.01(-0.85%)
Dec 07, 2004 1.182 1.193 1.162 1.178 139,800 +0.00(+0.09%)
Dec 06, 2004 1.159 1.182 1.159 1.177 168,300 -0.00(-0.19%)
Dec 03, 2004 1.170 1.182 1.161 1.179 71,700 -0.01(-0.84%)
Dec 02, 2004 1.192 1.194 1.173 1.189 109,500 -0.00(-0.28%)
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.