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 29, 2019 5.090 5.120 5.035 5.120 97,800 +0.03(+0.59%)
Nov 27, 2019 5.210 5.270 5.080 5.090 201,800 -0.09(-1.74%)
Nov 26, 2019 5.280 5.336 5.180 5.180 445,313 -0.09(-1.71%)
Nov 25, 2019 5.040 5.310 5.040 5.270 431,229 +0.22(+4.36%)
Nov 22, 2019 4.960 5.130 4.950 5.050 360,700 +0.09(+1.92%)
Nov 21, 2019 4.900 5.000 4.833 4.955 534,090 +0.08(+1.75%)
Nov 20, 2019 4.870 4.970 4.770 4.870 1,264,044 -0.02(-0.41%)
Nov 19, 2019 5.180 5.180 4.830 4.890 556,424 -0.20(-3.93%)
Nov 18, 2019 5.290 5.290 5.035 5.090 412,690 -0.09(-1.74%)
Nov 15, 2019 5.210 5.210 5.080 5.180 1,466,700 +0.02(+0.39%)
Nov 14, 2019 5.350 5.430 5.150 5.160 447,763 -0.22(-4.09%)
Nov 13, 2019 5.330 5.450 5.270 5.380 431,020 +0.05(+0.94%)
Nov 12, 2019 5.050 5.370 5.050 5.330 488,362 +0.22(+4.31%)
Nov 11, 2019 5.130 5.230 5.090 5.110 421,042 -0.09(-1.73%)
Nov 08, 2019 5.320 5.320 5.155 5.200 286,200 -0.14(-2.62%)
Nov 07, 2019 5.310 5.400 5.263 5.340 482,331 +0.11(+2.10%)
Nov 06, 2019 5.390 5.500 5.220 5.230 499,435 -0.21(-3.86%)
Nov 05, 2019 5.520 5.640 5.390 5.440 407,647 -0.07(-1.27%)
Nov 04, 2019 5.360 5.515 5.310 5.510 430,432 +0.17(+3.18%)
Nov 01, 2019 5.340 5.450 5.320 5.340 420,900 +0.08(+1.52%)
Oct 31, 2019 5.330 5.340 5.165 5.260 312,981 -0.10(-1.87%)
Oct 30, 2019 5.310 5.390 5.210 5.360 358,154 +0.02(+0.37%)
Oct 29, 2019 5.320 5.340 5.230 5.340 265,343 +0.02(+0.38%)
Oct 28, 2019 5.300 5.400 5.300 5.320 237,005 +0.05(+0.95%)
Oct 25, 2019 5.200 5.290 5.190 5.270 696,800 +0.07(+1.35%)
Oct 24, 2019 5.350 5.410 5.120 5.200 1,050,277 -0.13(-2.44%)
Oct 23, 2019 5.650 5.733 5.297 5.330 1,274,363 -0.32(-5.66%)
Oct 22, 2019 5.820 5.830 5.630 5.650 690,768 -0.17(-2.92%)
Oct 21, 2019 5.870 5.950 5.810 5.820 360,098 +0.03(+0.52%)
Oct 18, 2019 5.770 5.870 5.760 5.790 385,000 -0.02(-0.34%)
Oct 17, 2019 5.870 5.880 5.770 5.810 349,947 -0.05(-0.85%)
Oct 16, 2019 5.900 5.940 5.850 5.860 327,960 -0.04(-0.76%)
Oct 15, 2019 5.830 5.950 5.800 5.905 518,116 +0.08(+1.37%)
Oct 14, 2019 5.750 5.885 5.650 5.825 519,771 +0.08(+1.30%)
Oct 11, 2019 5.600 5.860 5.600 5.750 708,500 +0.18(+3.23%)
Oct 10, 2019 5.580 5.680 5.560 5.570 632,374 +0.03(+0.54%)
Oct 09, 2019 5.440 5.650 5.420 5.540 902,793 +0.11(+2.03%)
Oct 08, 2019 5.610 5.770 5.320 5.430 2,010,332 -0.76(-12.28%)
Oct 07, 2019 6.080 6.280 6.080 6.190 593,983 +0.08(+1.39%)
Oct 04, 2019 6.130 6.180 6.010 6.105 470,000 +0.03(+0.41%)
Oct 03, 2019 6.250 6.310 6.042 6.080 685,987 -0.18(-2.88%)
Oct 02, 2019 6.300 6.410 6.220 6.260 417,945 -0.07(-1.11%)
Oct 01, 2019 6.480 6.550 6.300 6.330 418,958 -0.12(-1.94%)
Sep 30, 2019 6.620 6.650 6.450 6.455 574,491 -0.17(-2.57%)
Sep 27, 2019 6.780 6.780 6.560 6.625 630,000 -0.12(-1.71%)
Sep 26, 2019 6.760 6.825 6.710 6.740 555,023 -0.01(-0.15%)
Sep 25, 2019 6.660 6.790 6.630 6.750 898,457 +0.12(+1.73%)
Sep 24, 2019 6.890 6.930 6.590 6.635 537,456 -0.25(-3.70%)
Sep 23, 2019 7.040 7.100 6.823 6.890 513,114 -0.19(-2.68%)
Sep 20, 2019 7.280 7.280 6.735 7.080 1,560,500 -0.22(-3.01%)
Sep 19, 2019 7.840 7.870 7.200 7.300 1,991,066 -0.95(-11.52%)
Sep 18, 2019 8.330 8.330 8.160 8.250 239,824 -0.06(-0.72%)
Sep 17, 2019 8.310 8.380 8.240 8.310 285,637 -0.04(-0.48%)
Sep 16, 2019 8.340 8.530 8.310 8.350 494,770 +0.00(+0.00%)
Sep 13, 2019 8.310 8.460 8.290 8.350 579,200 +0.09(+1.09%)
Sep 12, 2019 8.170 8.330 8.120 8.260 784,494 +0.11(+1.35%)
Sep 11, 2019 8.060 8.220 7.940 8.150 889,092 +0.14(+1.75%)
Sep 10, 2019 7.890 8.130 7.860 8.010 607,396 +0.16(+2.04%)
Sep 09, 2019 7.900 7.925 7.810 7.850 491,429 +0.01(+0.13%)
Sep 06, 2019 7.860 7.910 7.820 7.840 194,500 -0.02(-0.25%)
Sep 05, 2019 7.980 8.030 7.840 7.860 279,495 +0.00(+0.00%)
Sep 04, 2019 7.890 7.950 7.760 7.860 132,238 +0.04(+0.51%)
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.