Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Izea Inc (NQ: IZEA )

2.780 -0.320 (-10.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2020 1.200 1.317 1.200 1.280 18,700 -0.03(-2.29%)
Jan 30, 2020 1.298 1.360 1.260 1.310 74,488 +0.01(+0.89%)
Jan 29, 2020 1.263 1.315 1.215 1.298 44,287 +0.06(+4.71%)
Jan 28, 2020 1.160 1.280 1.160 1.240 45,630 +0.03(+2.38%)
Jan 27, 2020 1.310 1.335 1.127 1.211 70,891 -0.13(-9.50%)
Jan 24, 2020 1.470 1.470 1.284 1.338 169,000 -0.09(-6.17%)
Jan 23, 2020 1.230 1.440 1.204 1.426 243,534 +0.19(+15.44%)
Jan 22, 2020 1.218 1.360 1.120 1.236 317,625 +0.07(+6.15%)
Jan 21, 2020 1.160 1.200 1.125 1.164 66,128 +0.04(+3.93%)
Jan 17, 2020 1.276 1.276 1.060 1.120 112,775 -0.12(-9.68%)
Jan 16, 2020 1.102 1.333 1.100 1.240 123,109 +0.14(+12.48%)
Jan 15, 2020 1.120 1.159 1.102 1.102 27,778 -0.06(-4.97%)
Jan 14, 2020 1.160 1.160 1.120 1.160 37,899 +0.00(+0.00%)
Jan 13, 2020 1.200 1.200 1.120 1.160 53,743 +0.00(+0.00%)
Jan 10, 2020 1.160 1.240 1.100 1.160 70,825 -0.06(-4.61%)
Jan 09, 2020 1.140 1.240 1.140 1.216 192,323 +0.07(+6.41%)
Jan 08, 2020 1.120 1.196 1.120 1.143 51,808 -0.05(-3.87%)
Jan 07, 2020 1.380 1.380 1.142 1.189 160,466 -0.13(-9.61%)
Jan 06, 2020 1.160 1.356 1.114 1.315 214,202 +0.20(+17.72%)
Jan 03, 2020 1.200 1.200 1.010 1.117 176,150 -0.02(-1.65%)
Jan 02, 2020 0.9936 1.180 0.9936 1.136 283,260 +0.19(+20.03%)
Dec 31, 2019 0.9396 0.9960 0.9120 0.9464 119,825 +0.07(+7.55%)
Dec 30, 2019 1.020 1.020 0.8800 0.8800 118,199 -0.08(-8.37%)
Dec 27, 2019 0.9980 1.032 0.9408 0.9604 98,625 +0.00(+0.04%)
Dec 26, 2019 0.9100 1.000 0.8808 0.9600 161,781 +0.05(+5.73%)
Dec 24, 2019 0.8800 0.9200 0.8800 0.9080 16,425 -0.01(-1.30%)
Dec 23, 2019 0.9584 0.9584 0.9000 0.9200 25,341 -0.04(-4.17%)
Dec 20, 2019 0.9396 0.9600 0.8808 0.9600 33,475 +0.04(+3.99%)
Dec 19, 2019 0.9576 0.9576 0.8804 0.9232 52,261 -0.04(-3.83%)
Dec 18, 2019 0.9120 0.9600 0.8600 0.9600 139,011 +0.07(+8.06%)
Dec 17, 2019 0.8944 0.8944 0.8524 0.8884 43,934 -0.02(-2.59%)
Dec 16, 2019 0.9200 0.9200 0.8200 0.9120 57,064 +0.05(+6.05%)
Dec 13, 2019 0.9584 0.9584 0.8440 0.8600 27,350 -0.03(-2.89%)
Dec 12, 2019 0.9192 0.9196 0.8604 0.8856 27,318 -0.03(-3.74%)
Dec 11, 2019 0.9200 0.9596 0.8444 0.9200 71,523 -0.02(-2.54%)
Dec 10, 2019 0.9896 0.9896 0.8400 0.9440 62,568 -0.04(-3.71%)
Dec 09, 2019 1.008 1.018 0.8896 0.9804 108,247 -0.02(-1.96%)
Dec 06, 2019 1.000 1.119 0.9764 1.000 109,050 +0.03(+2.84%)
Dec 05, 2019 0.9680 1.020 0.9552 0.9724 23,580 +0.00(+0.45%)
Dec 04, 2019 0.9912 1.022 0.9248 0.9680 119,096 -0.00(-0.41%)
Dec 03, 2019 1.000 1.000 0.9200 0.9720 37,162 -0.01(-0.82%)
Dec 02, 2019 0.9600 1.032 0.9600 0.9800 35,454 -0.04(-3.92%)
Nov 29, 2019 0.9440 1.060 0.9296 1.020 95,900 +0.06(+6.29%)
Nov 27, 2019 0.9868 0.9868 0.8896 0.9596 40,200 -0.03(-2.76%)
Nov 26, 2019 1.000 1.000 0.9200 0.9868 39,444 +0.00(+0.45%)
Nov 25, 2019 0.9876 1.000 0.9600 0.9824 20,270 -0.03(-2.77%)
Nov 22, 2019 1.008 1.016 0.9600 1.010 30,575 +0.01(+0.60%)
Nov 21, 2019 0.9600 1.040 0.9600 1.004 32,925 +0.03(+3.33%)
Nov 20, 2019 1.040 1.040 0.9600 0.9720 32,010 -0.07(-6.61%)
Nov 19, 2019 1.040 1.060 1.000 1.041 22,394 +0.00(+0.08%)
Nov 18, 2019 1.060 1.136 1.000 1.040 19,675 +0.00(+0.00%)
Nov 15, 2019 1.040 1.200 1.040 1.040 25,250 -0.01(-0.61%)
Nov 14, 2019 1.200 1.200 1.040 1.046 51,511 -0.09(-8.05%)
Nov 13, 2019 1.134 1.160 1.080 1.138 19,655 +0.02(+1.57%)
Nov 12, 2019 1.160 1.200 1.080 1.120 45,344 -0.08(-6.63%)
Nov 11, 2019 1.201 1.244 1.128 1.200 27,401 -0.00(-0.07%)
Nov 08, 2019 1.208 1.260 1.174 1.201 42,125 -0.01(-0.60%)
Nov 07, 2019 1.200 1.272 1.200 1.208 27,394 -0.00(-0.30%)
Nov 06, 2019 1.228 1.260 1.161 1.212 70,732 -0.02(-1.62%)
Nov 05, 2019 1.200 1.240 1.128 1.232 32,501 +0.03(+2.63%)
Nov 04, 2019 1.280 1.280 1.120 1.200 163,430 +0.02(+1.66%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.