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 )

10.29 -0.05 (-0.53%)
Streaming Delayed Price Updated: 1:37 PM 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 30, 2004 0.8278 0.8544 0.8256 0.8389 129,000 +0.01(+0.94%)
Jul 29, 2004 0.8500 0.8544 0.8189 0.8311 198,300 -0.01(-0.80%)
Jul 28, 2004 0.8500 0.8500 0.7900 0.8378 308,400 +0.01(+1.07%)
Jul 27, 2004 0.8333 0.8411 0.7744 0.8289 625,200 -0.02(-1.84%)
Jul 26, 2004 0.8389 0.8589 0.8256 0.8444 261,300 -0.01(-1.55%)
Jul 23, 2004 0.8611 0.8867 0.8444 0.8578 238,500 -0.03(-3.50%)
Jul 22, 2004 0.8389 0.8889 0.8389 0.8889 300,000 +0.04(+4.44%)
Jul 21, 2004 0.9278 0.9433 0.8211 0.8511 1,316,700 -0.19(-18.51%)
Jul 20, 2004 1.028 1.067 1.020 1.044 137,100 +0.02(+1.84%)
Jul 19, 2004 1.109 1.111 1.014 1.026 204,300 -0.06(-5.53%)
Jul 16, 2004 1.078 1.104 1.072 1.086 167,100 +0.01(+1.24%)
Jul 15, 2004 0.9956 1.081 0.9956 1.072 130,500 +0.04(+3.54%)
Jul 14, 2004 1.018 1.036 1.006 1.036 145,200 -0.01(-1.27%)
Jul 13, 2004 1.047 1.058 1.030 1.049 60,300 +0.02(+1.83%)
Jul 12, 2004 1.028 1.049 1.011 1.030 167,700 -0.02(-1.70%)
Jul 09, 2004 1.011 1.089 1.001 1.048 143,400 +0.02(+1.62%)
Jul 08, 2004 1.064 1.093 0.9900 1.031 229,500 -0.04(-4.13%)
Jul 07, 2004 1.056 1.097 1.056 1.076 69,300 +0.01(+1.15%)
Jul 06, 2004 1.163 1.170 1.038 1.063 237,600 -0.04(-3.63%)
Jul 02, 2004 1.140 1.140 1.072 1.103 95,400 +0.01(+0.61%)
Jul 01, 2004 1.139 1.139 1.079 1.097 249,900 -0.01(-0.60%)
Jun 30, 2004 1.082 1.144 1.037 1.103 933,300 +0.02(+1.85%)
Jun 29, 2004 1.030 1.093 1.030 1.083 547,200 +0.02(+2.09%)
Jun 28, 2004 1.082 1.082 1.039 1.061 362,700 -0.02(-1.55%)
Jun 25, 2004 1.081 1.081 1.053 1.078 195,300 +0.01(+0.62%)
Jun 24, 2004 1.057 1.073 1.041 1.071 222,300 +0.02(+1.69%)
Jun 23, 2004 1.033 1.064 1.028 1.053 369,300 +0.02(+1.94%)
Jun 22, 2004 1.011 1.111 1.011 1.033 821,400 +0.01(+1.42%)
Jun 21, 2004 1.018 1.044 1.001 1.019 409,200 -0.03(-3.17%)
Jun 18, 2004 1.033 1.053 1.017 1.052 137,100 +0.02(+1.83%)
Jun 17, 2004 0.9744 1.033 0.9511 1.033 108,600 +0.07(+7.27%)
Jun 16, 2004 1.002 1.002 0.9300 0.9633 153,600 -0.02(-1.92%)
Jun 15, 2004 1.011 1.011 0.9722 0.9822 162,600 -0.03(-2.86%)
Jun 14, 2004 0.9711 1.011 0.9189 1.011 332,100 +0.05(+5.08%)
Jun 10, 2004 0.9700 0.9700 0.9489 0.9622 99,600 +0.01(+0.70%)
Jun 09, 2004 0.9367 0.9711 0.9367 0.9556 267,300 +0.02(+2.63%)
Jun 08, 2004 0.9344 0.9389 0.9067 0.9311 187,800 -0.00(-0.48%)
Jun 07, 2004 0.9000 0.9389 0.8911 0.9356 427,800 +0.03(+3.82%)
Jun 04, 2004 0.9056 0.9111 0.8778 0.9011 486,300 +0.03(+3.18%)
Jun 03, 2004 0.8844 0.9033 0.8722 0.8733 296,100 -0.03(-3.20%)
Jun 02, 2004 0.9156 0.9167 0.8667 0.9022 606,000 -0.01(-1.46%)
Jun 01, 2004 0.9189 0.9211 0.8889 0.9156 477,000 +0.01(+1.60%)
May 28, 2004 0.8833 0.9167 0.8522 0.9011 253,200 +0.02(+2.66%)
May 27, 2004 0.8833 0.8833 0.8456 0.8778 362,100 -0.01(-1.25%)
May 26, 2004 0.8544 0.9589 0.8244 0.8889 777,900 +0.05(+5.82%)
May 25, 2004 0.8311 0.8633 0.7922 0.8400 850,800 +0.01(+1.61%)
May 24, 2004 0.9967 0.9989 0.8167 0.8267 4,209,600 -0.22(-21.09%)
May 20, 2004 1.091 1.093 1.010 1.048 476,700 -0.04(-3.39%)
May 19, 2004 1.082 1.094 1.050 1.084 462,000 +0.00(+0.31%)
May 18, 2004 1.081 1.102 1.060 1.081 305,100 -0.03(-2.70%)
May 17, 2004 1.146 1.166 1.083 1.111 262,500 -0.05(-4.31%)
May 14, 2004 1.171 1.186 1.156 1.161 229,500 -0.02(-1.32%)
May 13, 2004 1.117 1.228 1.117 1.177 288,000 +0.06(+5.48%)
May 12, 2004 1.133 1.150 1.098 1.116 534,000 -0.04(-3.27%)
May 11, 2004 1.161 1.217 1.132 1.153 405,900 -0.04(-3.62%)
May 10, 2004 1.269 1.302 1.178 1.197 635,400 -0.11(-8.18%)
May 07, 2004 1.299 1.349 1.291 1.303 198,900 -0.03(-2.17%)
May 06, 2004 1.367 1.369 1.298 1.332 522,600 -0.00(-0.08%)
May 05, 2004 1.410 1.412 1.329 1.333 402,600 -0.06(-4.54%)
May 04, 2004 1.387 1.422 1.362 1.397 430,500 +0.05(+3.45%)
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.