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 (%)
Sep 30, 2020 5.050 5.210 5.010 5.030 348,953 -0.02(-0.40%)
Sep 29, 2020 5.110 5.150 5.030 5.050 209,546 -0.08(-1.56%)
Sep 28, 2020 4.950 5.200 4.910 5.130 243,016 +0.23(+4.69%)
Sep 25, 2020 4.870 4.940 4.800 4.900 276,900 +0.00(+0.00%)
Sep 24, 2020 5.000 5.000 4.900 4.900 377,983 -0.09(-1.80%)
Sep 23, 2020 5.170 5.230 4.960 4.990 384,006 -0.20(-3.85%)
Sep 22, 2020 5.040 5.200 4.990 5.190 291,543 +0.16(+3.18%)
Sep 21, 2020 5.100 5.110 4.880 5.030 481,915 -0.15(-2.90%)
Sep 18, 2020 5.210 5.255 5.085 5.180 812,400 +0.03(+0.58%)
Sep 17, 2020 5.180 5.250 5.110 5.150 341,924 -0.07(-1.34%)
Sep 16, 2020 5.200 5.315 5.150 5.220 237,162 +0.04(+0.77%)
Sep 15, 2020 5.310 5.335 5.180 5.180 399,418 -0.11(-2.08%)
Sep 14, 2020 5.250 5.320 5.180 5.290 234,428 +0.08(+1.54%)
Sep 11, 2020 5.350 5.350 5.205 5.210 275,900 -0.12(-2.25%)
Sep 10, 2020 5.380 5.450 5.270 5.330 228,403 -0.03(-0.56%)
Sep 09, 2020 5.490 5.490 5.290 5.360 352,326 -0.08(-1.47%)
Sep 08, 2020 5.560 5.580 5.420 5.440 212,419 -0.16(-2.86%)
Sep 04, 2020 5.640 5.820 5.550 5.600 580,300 +0.00(+0.00%)
Sep 03, 2020 5.660 5.680 5.530 5.600 320,061 -0.04(-0.71%)
Sep 02, 2020 5.450 5.670 5.380 5.640 366,129 +0.19(+3.49%)
Sep 01, 2020 5.340 5.450 5.150 5.450 246,155 +0.07(+1.30%)
Aug 31, 2020 5.570 5.630 5.380 5.380 309,441 -0.23(-4.10%)
Aug 28, 2020 5.450 5.610 5.380 5.610 267,300 +0.19(+3.51%)
Aug 27, 2020 5.370 5.500 5.350 5.420 286,792 +0.00(+0.00%)
Aug 26, 2020 5.450 5.450 5.350 5.420 203,197 +0.02(+0.37%)
Aug 25, 2020 5.610 5.658 5.400 5.400 304,304 -0.15(-2.70%)
Aug 24, 2020 5.510 5.690 5.430 5.550 348,246 +0.11(+2.02%)
Aug 21, 2020 5.490 5.540 5.430 5.440 435,900 -0.04(-0.73%)
Aug 20, 2020 5.460 5.530 5.420 5.480 233,893 -0.02(-0.36%)
Aug 19, 2020 5.500 5.540 5.410 5.500 228,560 +0.03(+0.55%)
Aug 18, 2020 5.600 5.600 5.410 5.470 297,442 -0.11(-1.97%)
Aug 17, 2020 5.760 5.760 5.510 5.580 208,385 -0.16(-2.79%)
Aug 14, 2020 5.670 5.760 5.595 5.740 319,500 +0.07(+1.23%)
Aug 13, 2020 5.760 5.850 5.650 5.670 200,620 -0.11(-1.90%)
Aug 12, 2020 6.040 6.090 5.740 5.780 298,587 -0.18(-3.02%)
Aug 11, 2020 6.110 6.190 5.920 5.960 464,065 -0.08(-1.32%)
Aug 10, 2020 6.020 6.110 5.980 6.040 700,156 +0.06(+1.00%)
Aug 07, 2020 5.920 6.020 5.850 5.980 353,700 +0.06(+1.01%)
Aug 06, 2020 5.950 6.090 5.880 5.920 560,245 -0.02(-0.34%)
Aug 05, 2020 5.490 6.060 5.280 5.940 1,303,517 +0.05(+0.85%)
Aug 04, 2020 5.660 5.900 5.590 5.890 2,091,975 +0.20(+3.51%)
Aug 03, 2020 5.730 5.750 5.650 5.690 265,156 -0.03(-0.52%)
Jul 31, 2020 5.850 5.960 5.630 5.720 272,900 -0.19(-3.21%)
Jul 30, 2020 5.780 5.990 5.695 5.910 412,191 +0.05(+0.85%)
Jul 29, 2020 5.620 5.880 5.550 5.860 677,665 +0.27(+4.83%)
Jul 28, 2020 5.640 5.705 5.590 5.590 285,967 -0.07(-1.24%)
Jul 27, 2020 5.710 5.790 5.590 5.660 218,237 -0.01(-0.18%)
Jul 24, 2020 5.800 5.825 5.660 5.670 321,700 -0.14(-2.41%)
Jul 23, 2020 5.860 5.970 5.595 5.810 766,441 -0.17(-2.84%)
Jul 22, 2020 5.820 6.000 5.740 5.980 580,940 +0.20(+3.46%)
Jul 21, 2020 5.600 5.850 5.530 5.780 540,261 +0.26(+4.71%)
Jul 20, 2020 5.540 5.650 5.490 5.520 301,896 -0.08(-1.43%)
Jul 17, 2020 5.660 5.820 5.585 5.600 267,400 -0.08(-1.41%)
Jul 16, 2020 5.850 5.870 5.630 5.680 367,851 -0.22(-3.73%)
Jul 15, 2020 5.630 5.940 5.550 5.900 503,445 +0.37(+6.69%)
Jul 14, 2020 5.390 5.580 5.310 5.530 742,152 +0.15(+2.79%)
Jul 13, 2020 5.630 5.630 5.330 5.380 495,917 -0.18(-3.24%)
Jul 10, 2020 5.680 5.700 5.250 5.560 1,054,900 -0.15(-2.63%)
Jul 09, 2020 5.960 5.980 5.680 5.710 578,831 -0.17(-2.89%)
Jul 08, 2020 6.070 6.070 5.830 5.880 490,260 -0.11(-1.84%)
Jul 07, 2020 6.030 6.080 5.925 5.990 707,145 -0.09(-1.48%)
Jul 06, 2020 6.030 6.180 5.920 6.080 656,977 +0.16(+2.70%)
Jul 02, 2020 6.000 6.140 5.890 5.920 563,200 -0.04(-0.75%)
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.