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 )

10.32 -0.02 (-0.19%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 9, 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 29, 2005 1.888 1.911 1.850 1.878 844,062 +0.01(+0.66%)
Jul 28, 2005 1.800 1.896 1.797 1.866 1,222,125 +0.07(+3.64%)
Jul 27, 2005 1.749 1.806 1.733 1.800 1,212,225 +0.05(+2.99%)
Jul 26, 2005 1.701 1.750 1.672 1.748 993,585 +0.05(+2.74%)
Jul 25, 2005 1.647 1.733 1.636 1.701 2,057,349 +0.08(+4.93%)
Jul 22, 2005 1.540 1.661 1.539 1.621 1,326,033 +0.07(+4.74%)
Jul 21, 2005 1.394 1.598 1.383 1.548 2,785,731 +0.23(+17.06%)
Jul 20, 2005 1.322 1.339 1.320 1.322 489,966 +0.01(+0.51%)
Jul 19, 2005 1.283 1.333 1.283 1.316 410,025 +0.05(+3.59%)
Jul 18, 2005 1.211 1.281 1.211 1.270 381,408 +0.06(+5.35%)
Jul 15, 2005 1.199 1.222 1.172 1.206 416,688 +0.00(+0.00%)
Jul 14, 2005 1.219 1.222 1.167 1.206 682,194 -0.02(-1.81%)
Jul 13, 2005 1.261 1.273 1.203 1.228 364,722 -0.03(-2.73%)
Jul 12, 2005 1.312 1.312 1.244 1.262 331,287 -0.03(-2.66%)
Jul 11, 2005 1.294 1.302 1.276 1.297 394,194 +0.01(+0.78%)
Jul 08, 2005 1.311 1.311 1.274 1.287 220,320 -0.00(-0.17%)
Jul 07, 2005 1.306 1.317 1.257 1.289 544,710 +0.01(+0.78%)
Jul 06, 2005 1.264 1.291 1.257 1.279 361,101 +0.03(+2.13%)
Jul 05, 2005 1.250 1.267 1.209 1.252 792,900 +0.03(+2.18%)
Jul 01, 2005 1.228 1.273 1.200 1.226 741,300 +0.03(+2.61%)
Jun 30, 2005 1.122 1.234 1.122 1.194 1,253,481 +0.08(+6.75%)
Jun 29, 2005 1.176 1.176 1.106 1.119 402,231 -0.03(-2.89%)
Jun 28, 2005 1.200 1.200 1.143 1.152 347,580 -0.04(-2.99%)
Jun 27, 2005 1.212 1.222 1.183 1.188 481,674 +0.03(+2.59%)
Jun 24, 2005 1.194 1.206 1.137 1.158 204,915 -0.04(-3.07%)
Jun 23, 2005 1.222 1.222 1.189 1.194 473,922 -0.02(-1.38%)
Jun 22, 2005 1.209 1.234 1.197 1.211 255,267 +0.02(+2.06%)
Jun 21, 2005 1.198 1.198 1.168 1.187 177,678 +0.01(+0.57%)
Jun 20, 2005 1.222 1.232 1.167 1.180 298,947 -0.02(-1.67%)
Jun 17, 2005 1.190 1.211 1.167 1.200 272,370 +0.03(+2.37%)
Jun 16, 2005 1.167 1.186 1.154 1.172 295,119 +0.02(+1.54%)
Jun 15, 2005 1.122 1.167 1.111 1.154 295,704 +0.05(+4.11%)
Jun 14, 2005 1.122 1.122 1.098 1.109 120,936 +0.01(+1.32%)
Jun 13, 2005 1.124 1.127 1.091 1.094 221,919 -0.01(-1.11%)
Jun 10, 2005 1.089 1.128 1.088 1.107 154,236 +0.02(+1.86%)
Jun 09, 2005 1.107 1.107 1.074 1.086 104,040 -0.00(-0.43%)
Jun 08, 2005 1.113 1.116 1.087 1.091 103,086 -0.01(-1.11%)
Jun 07, 2005 1.094 1.111 1.087 1.103 194,910 +0.01(+0.71%)
Jun 06, 2005 1.133 1.137 1.089 1.096 169,629 -0.01(-1.20%)
Jun 03, 2005 1.087 1.117 1.083 1.109 488,238 +0.04(+3.53%)
Jun 02, 2005 1.104 1.111 1.057 1.071 259,488 -0.02(-1.93%)
Jun 01, 2005 1.050 1.106 1.050 1.092 361,764 +0.04(+4.13%)
May 31, 2005 1.056 1.078 1.044 1.049 187,374 +0.01(+0.75%)
May 27, 2005 1.044 1.080 1.029 1.041 164,103 -0.01(-0.95%)
May 26, 2005 1.096 1.096 1.032 1.051 392,121 -0.03(-2.37%)
May 25, 2005 1.100 1.110 1.076 1.077 258,639 -0.01(-0.72%)
May 24, 2005 1.108 1.111 1.074 1.084 343,200 +0.00(+0.41%)
May 23, 2005 1.117 1.126 1.078 1.080 416,943 -0.03(-2.61%)
May 20, 2005 1.107 1.112 1.081 1.109 246,861 -0.00(-0.30%)
May 19, 2005 1.100 1.131 1.072 1.112 459,042 +0.01(+1.11%)
May 18, 2005 1.078 1.161 1.067 1.100 920,700 +0.01(+1.02%)
May 17, 2005 1.160 1.160 1.056 1.089 1,322,775 -0.05(-4.30%)
May 16, 2005 1.201 1.206 1.131 1.138 949,161 -0.06(-4.66%)
May 13, 2005 1.217 1.228 1.139 1.193 420,312 -0.00(-0.37%)
May 12, 2005 1.220 1.229 1.183 1.198 656,601 -0.01(-1.10%)
May 11, 2005 1.226 1.283 1.122 1.211 2,718,219 -0.15(-11.31%)
May 10, 2005 1.411 1.411 1.347 1.366 789,648 -0.06(-4.28%)
May 09, 2005 1.448 1.476 1.408 1.427 286,188 -0.02(-1.61%)
May 06, 2005 1.429 1.482 1.426 1.450 185,178 +0.01(+0.38%)
May 05, 2005 1.517 1.548 1.438 1.444 566,676 -0.05(-3.63%)
May 04, 2005 1.446 1.517 1.429 1.499 530,544 +0.06(+4.17%)
May 03, 2005 1.344 1.444 1.343 1.439 555,582 +0.09(+6.67%)
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.