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 )

2.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 30, 2020 2.884 2.900 2.650 2.879 230,800 +0.08(+2.81%)
Oct 29, 2020 2.760 2.920 2.760 2.800 184,255 +0.00(+0.00%)
Oct 28, 2020 2.880 2.920 2.760 2.800 256,130 -0.26(-8.46%)
Oct 27, 2020 3.016 3.147 2.960 3.059 215,091 -0.10(-3.20%)
Oct 26, 2020 3.320 3.520 3.040 3.160 500,559 -0.04(-1.40%)
Oct 23, 2020 3.280 3.280 3.040 3.205 269,425 -0.08(-2.30%)
Oct 22, 2020 3.520 3.560 3.240 3.280 444,428 -0.20(-5.74%)
Oct 21, 2020 3.640 3.840 3.480 3.480 634,201 -0.14(-3.88%)
Oct 20, 2020 3.680 3.709 3.620 3.620 218,650 -0.06(-1.62%)
Oct 19, 2020 3.709 3.776 3.640 3.680 152,784 -0.03(-0.76%)
Oct 16, 2020 3.800 3.800 3.708 3.708 160,875 -0.09(-2.42%)
Oct 15, 2020 3.800 3.920 3.720 3.800 193,483 -0.12(-3.06%)
Oct 14, 2020 3.800 3.960 3.720 3.920 331,803 +0.16(+4.26%)
Oct 13, 2020 3.800 3.840 3.720 3.760 199,282 +0.04(+1.08%)
Oct 12, 2020 3.720 3.839 3.692 3.720 250,444 -0.03(-0.84%)
Oct 09, 2020 3.680 3.800 3.680 3.752 282,975 +0.03(+0.85%)
Oct 08, 2020 3.680 3.800 3.680 3.720 227,718 +0.00(+0.00%)
Oct 07, 2020 3.640 3.760 3.600 3.720 239,789 +0.08(+2.16%)
Oct 06, 2020 3.773 3.818 3.520 3.641 303,839 -0.13(-3.44%)
Oct 05, 2020 3.640 3.836 3.640 3.771 158,052 +0.05(+1.37%)
Oct 02, 2020 3.640 3.822 3.604 3.720 215,125 -0.12(-3.12%)
Oct 01, 2020 3.920 3.960 3.800 3.840 241,013 -0.14(-3.56%)
Sep 30, 2020 4.120 4.168 3.800 3.982 621,640 -0.10(-2.41%)
Sep 29, 2020 3.920 4.080 3.880 4.080 321,637 +0.16(+4.08%)
Sep 28, 2020 3.960 4.120 3.880 3.920 292,752 +0.02(+0.45%)
Sep 25, 2020 3.720 3.919 3.680 3.902 273,050 +0.15(+4.06%)
Sep 24, 2020 3.800 3.840 3.600 3.750 407,534 -0.13(-3.35%)
Sep 23, 2020 4.080 4.160 3.774 3.880 613,284 -0.12(-3.00%)
Sep 22, 2020 4.200 4.600 3.880 4.000 1,542,674 -0.20(-4.76%)
Sep 21, 2020 4.360 5.000 4.080 4.200 3,711,253 +0.24(+5.95%)
Sep 18, 2020 3.840 4.120 3.800 3.964 429,725 +0.12(+3.24%)
Sep 17, 2020 3.774 3.880 3.680 3.840 269,674 +0.04(+1.04%)
Sep 16, 2020 3.800 3.960 3.720 3.800 347,833 +0.00(+0.00%)
Sep 15, 2020 3.800 3.840 3.680 3.800 329,502 +0.00(+0.00%)
Sep 14, 2020 3.760 3.880 3.720 3.800 741,193 +0.01(+0.22%)
Sep 11, 2020 4.000 4.040 3.697 3.792 362,400 -0.21(-5.21%)
Sep 10, 2020 4.000 4.280 3.920 4.000 576,602 +0.11(+2.84%)
Sep 09, 2020 3.916 4.040 3.780 3.890 376,962 -0.03(-0.79%)
Sep 08, 2020 3.840 4.040 3.760 3.920 362,830 -0.12(-2.96%)
Sep 04, 2020 4.040 4.200 3.641 4.040 899,975 -0.08(-1.94%)
Sep 03, 2020 4.280 4.320 4.000 4.120 494,871 -0.24(-5.50%)
Sep 02, 2020 4.440 4.480 4.080 4.360 527,697 -0.08(-1.80%)
Sep 01, 2020 4.520 4.560 4.400 4.440 453,746 -0.08(-1.77%)
Aug 31, 2020 4.560 4.800 4.480 4.520 706,237 -0.08(-1.74%)
Aug 28, 2020 4.960 5.280 4.600 4.600 2,263,250 -0.44(-8.73%)
Aug 27, 2020 4.520 5.560 4.360 5.040 5,455,887 +0.56(+12.50%)
Aug 26, 2020 4.680 4.920 4.480 4.480 426,865 -0.32(-6.67%)
Aug 25, 2020 4.280 4.800 4.200 4.800 549,338 +0.40(+9.09%)
Aug 24, 2020 4.560 4.680 4.080 4.400 869,315 -0.24(-5.17%)
Aug 21, 2020 4.920 4.986 4.520 4.640 726,850 -0.40(-7.94%)
Aug 20, 2020 5.160 5.240 4.800 5.040 936,671 -0.24(-4.55%)
Aug 19, 2020 5.400 5.560 5.200 5.280 669,281 -0.12(-2.22%)
Aug 18, 2020 5.960 6.000 5.360 5.400 2,190,189 -0.64(-10.60%)
Aug 17, 2020 5.640 6.200 5.520 6.040 3,205,689 +0.68(+12.69%)
Aug 14, 2020 5.480 5.840 5.280 5.360 2,106,450 -0.60(-10.07%)
Aug 13, 2020 5.680 6.000 5.560 5.960 2,150,570 +0.36(+6.43%)
Aug 12, 2020 5.800 5.840 5.440 5.600 897,032 +0.20(+3.70%)
Aug 11, 2020 6.240 6.280 5.360 5.400 1,440,190 -0.96(-15.09%)
Aug 10, 2020 6.640 6.680 6.280 6.360 1,002,900 -0.04(-0.63%)
Aug 07, 2020 6.600 6.720 6.080 6.400 3,341,400 -0.48(-6.98%)
Aug 06, 2020 7.320 7.440 6.600 6.880 7,715,421 -0.56(-7.53%)
Aug 05, 2020 5.560 7.880 5.400 7.440 17,034,452 +1.76(+30.99%)
Aug 04, 2020 6.000 6.080 5.480 5.680 2,930,509 -0.48(-7.79%)
Aug 03, 2020 5.880 6.560 5.480 6.160 5,742,552 +0.46(+8.07%)
Jul 31, 2020 4.600 6.240 4.440 5.700 9,738,400 +1.10(+23.91%)
Jul 30, 2020 4.440 4.640 4.320 4.600 491,776 -0.04(-0.86%)
Jul 29, 2020 4.680 4.920 4.400 4.640 1,141,348 +0.20(+4.50%)
Jul 28, 2020 4.400 4.720 4.200 4.440 1,356,667 +0.08(+1.83%)
Jul 27, 2020 4.280 4.560 4.120 4.360 1,094,321 +0.20(+4.81%)
Jul 24, 2020 4.200 4.280 4.060 4.160 362,000 -0.16(-3.70%)
Jul 23, 2020 4.320 4.400 4.120 4.320 475,759 -0.08(-1.82%)
Jul 22, 2020 4.320 4.560 4.240 4.400 645,497 +0.00(+0.00%)
Jul 21, 2020 4.280 4.440 4.120 4.400 494,622 +0.12(+2.80%)
Jul 20, 2020 4.360 4.720 4.240 4.280 1,192,461 -0.12(-2.73%)
Jul 17, 2020 4.480 4.520 4.200 4.400 552,325 -0.08(-1.79%)
Jul 16, 2020 4.160 4.800 4.040 4.480 2,064,363 +0.36(+8.74%)
Jul 15, 2020 4.080 4.160 4.000 4.120 346,917 +0.04(+0.98%)
Jul 14, 2020 4.320 4.320 3.600 4.080 797,466 -0.20(-4.67%)
Jul 13, 2020 4.560 4.960 4.160 4.280 1,666,595 -0.20(-4.46%)
Jul 10, 2020 4.320 4.640 4.120 4.480 1,099,675 +0.20(+4.67%)
Jul 09, 2020 4.320 4.360 4.120 4.280 322,889 +0.04(+0.94%)
Jul 08, 2020 4.320 4.320 4.120 4.240 447,904 -0.04(-0.93%)
Jul 07, 2020 4.440 4.440 4.200 4.280 390,207 -0.16(-3.60%)
Jul 06, 2020 4.440 4.720 4.320 4.440 653,410 -0.04(-0.89%)
Jul 02, 2020 4.440 4.680 4.320 4.480 809,500 -0.04(-0.88%)
Jul 01, 2020 4.520 4.640 4.360 4.520 420,038 -0.04(-0.88%)
Jun 30, 2020 4.880 4.960 4.440 4.560 883,179 -0.24(-5.00%)
Jun 29, 2020 4.520 5.160 4.080 4.800 2,388,452 +0.40(+9.09%)
Jun 26, 2020 5.160 5.160 4.320 4.400 1,518,725 -0.48(-9.84%)
Jun 25, 2020 5.440 5.560 4.720 4.880 6,228,316 +0.34(+7.49%)
Jun 24, 2020 4.520 4.840 4.120 4.540 1,571,940 -0.02(-0.44%)
Jun 23, 2020 4.560 4.960 4.480 4.560 1,213,201 -0.40(-8.06%)
Jun 22, 2020 5.080 5.360 4.720 4.960 2,019,567 -0.52(-9.49%)
Jun 19, 2020 5.680 5.960 5.000 5.480 2,976,900 -0.72(-11.61%)
Jun 18, 2020 6.440 6.560 6.000 6.200 1,340,569 -0.12(-1.90%)
Jun 17, 2020 6.240 6.480 5.600 6.320 1,958,645 -0.44(-6.51%)
Jun 16, 2020 7.200 7.360 6.600 6.760 2,597,874 -0.72(-9.63%)
Jun 15, 2020 6.200 7.680 6.080 7.480 5,413,984 +0.60(+8.72%)
Jun 12, 2020 11.20 12.00 6.160 6.880 18,549,824 -4.40(-39.01%)
Jun 11, 2020 9.760 12.52 8.680 11.28 22,200,860 +2.60(+29.95%)
Jun 10, 2020 7.600 9.000 6.720 8.680 8,068,107 +0.36(+4.33%)
Jun 09, 2020 9.280 10.36 7.000 8.320 33,278,224 +3.28(+65.08%)
Jun 08, 2020 2.440 5.120 2.360 5.040 11,397,656 +2.64(+110.04%)
Jun 05, 2020 2.440 2.568 2.360 2.400 719,850 -0.08(-3.24%)
Jun 04, 2020 2.400 2.600 2.354 2.480 1,372,518 +0.12(+5.08%)
Jun 03, 2020 2.320 2.400 2.120 2.360 1,128,180 +0.01(+0.41%)
Jun 02, 2020 2.472 2.472 2.280 2.350 1,241,614 -0.08(-3.42%)
Jun 01, 2020 2.360 2.440 2.280 2.434 620,433 -0.01(-0.23%)
May 29, 2020 2.520 2.540 2.360 2.439 652,225 -0.08(-3.21%)
May 28, 2020 2.307 2.790 2.280 2.520 2,321,846 +0.04(+1.61%)
May 27, 2020 2.520 2.560 2.240 2.480 1,553,770 -0.16(-5.93%)
May 26, 2020 2.862 3.260 2.573 2.636 12,165,529 +0.44(+20.12%)
May 22, 2020 2.040 2.200 1.880 2.195 844,150 +0.11(+5.52%)
May 21, 2020 2.120 2.156 2.000 2.080 796,265 -0.16(-7.13%)
May 20, 2020 2.200 2.356 2.060 2.240 1,135,454 -0.04(-1.77%)
May 19, 2020 2.520 2.520 2.240 2.280 1,714,851 -0.12(-4.89%)
May 18, 2020 2.760 2.960 2.360 2.397 4,416,983 -0.11(-4.40%)
May 15, 2020 2.200 2.660 2.052 2.508 4,166,775 -0.29(-10.44%)
May 14, 2020 2.960 3.800 2.600 2.800 11,741,358 +0.27(+10.76%)
May 13, 2020 2.148 2.580 2.040 2.528 2,970,201 +0.46(+22.27%)
May 12, 2020 2.160 2.198 2.000 2.068 604,563 -0.13(-6.02%)
May 11, 2020 2.080 2.233 1.936 2.200 1,186,233 +0.01(+0.27%)
May 08, 2020 2.000 2.315 1.859 2.194 2,800,300 -0.05(-2.05%)
May 07, 2020 2.200 2.720 2.080 2.240 4,537,754 +0.16(+7.69%)
May 06, 2020 1.699 3.318 1.600 2.080 25,327,984 +0.72(+53.39%)
May 05, 2020 1.350 1.400 1.200 1.356 2,951,870 -0.16(-10.62%)
May 04, 2020 1.240 1.929 1.160 1.517 19,813,418 +0.64(+73.12%)
May 01, 2020 0.9996 1.000 0.8400 0.8764 379,825 -0.12(-12.36%)
Apr 30, 2020 0.9052 1.080 0.8820 1.000 1,572,943 +0.12(+13.64%)
Apr 29, 2020 0.8400 0.9200 0.8400 0.8800 475,722 +0.03(+3.53%)
Apr 28, 2020 0.8880 0.8960 0.8000 0.8500 231,223 -0.02(-2.48%)
Apr 27, 2020 0.8396 0.9200 0.8040 0.8716 994,242 +0.06(+6.87%)
Apr 24, 2020 0.8400 0.8700 0.8000 0.8156 399,375 +0.02(+1.95%)
Apr 23, 2020 0.8720 0.8800 0.7644 0.8000 617,471 -0.02(-2.39%)
Apr 22, 2020 0.7400 0.8560 0.7320 0.8196 544,337 +0.08(+11.30%)
Apr 21, 2020 0.7644 0.8192 0.7000 0.7364 433,547 -0.06(-7.49%)
Apr 20, 2020 0.7960 0.9452 0.7604 0.7960 1,697,056 -0.04(-4.69%)
Apr 17, 2020 0.9600 1.098 0.7600 0.8352 4,280,575 +0.13(+17.97%)
Apr 16, 2020 0.7160 0.7560 0.6840 0.7080 124,233 -0.05(-6.55%)
Apr 15, 2020 0.7240 0.7996 0.6844 0.7576 214,122 -0.06(-7.61%)
Apr 14, 2020 0.6560 0.8632 0.6436 0.8200 1,336,166 +0.18(+27.25%)
Apr 13, 2020 0.6424 0.6600 0.6240 0.6444 88,333 +0.00(+0.69%)
Apr 09, 2020 0.6400 0.7024 0.6200 0.6400 179,325 -0.00(-0.25%)
Apr 08, 2020 0.6400 0.6568 0.6164 0.6416 118,035 +0.01(+2.10%)
Apr 07, 2020 0.6000 0.6576 0.5800 0.6284 214,770 +0.01(+0.96%)
Apr 06, 2020 0.6616 0.6696 0.5200 0.6224 338,424 +0.00(+0.58%)
Apr 03, 2020 0.6480 0.6752 0.5644 0.6188 153,775 -0.03(-4.57%)
Apr 02, 2020 0.7200 0.7200 0.6444 0.6484 168,482 -0.03(-4.65%)
Apr 01, 2020 0.8000 0.8800 0.6400 0.6800 371,490 -0.12(-15.00%)
Mar 31, 2020 1.180 1.520 0.7596 0.8000 3,395,452 +0.04(+5.26%)
Mar 30, 2020 0.7600 0.8000 0.6400 0.7600 236,341 +0.05(+7.34%)
Mar 27, 2020 0.7520 0.7520 0.5840 0.7080 34,425 -0.05(-6.60%)
Mar 26, 2020 0.8400 0.8600 0.6840 0.7580 76,311 -0.04(-4.92%)
Mar 25, 2020 0.7200 0.8544 0.7144 0.7972 86,653 +0.12(+17.24%)
Mar 24, 2020 0.6800 0.6800 0.6400 0.6800 20,954 +0.08(+12.66%)
Mar 23, 2020 0.6080 0.7000 0.5800 0.6036 18,699 -0.04(-5.69%)
Mar 20, 2020 0.7184 0.7184 0.6000 0.6400 23,100 -0.00(-0.06%)
Mar 19, 2020 0.4852 0.7200 0.4800 0.6404 156,809 +0.11(+19.75%)
Mar 18, 2020 0.6040 0.6040 0.5200 0.5348 76,762 -0.03(-4.50%)
Mar 17, 2020 0.5560 0.6000 0.5200 0.5600 22,733 +0.04(+7.69%)
Mar 16, 2020 0.4000 0.6400 0.2800 0.5200 118,001 -0.14(-21.21%)
Mar 13, 2020 0.6400 0.7800 0.6200 0.6600 219,550 -0.01(-1.96%)
Mar 12, 2020 0.6000 0.7000 0.5996 0.6732 93,662 -0.09(-11.42%)
Mar 11, 2020 0.8000 0.8400 0.7200 0.7600 25,642 -0.04(-4.95%)
Mar 10, 2020 0.9200 0.9200 0.6844 0.7996 180,958 -0.02(-1.91%)
Mar 09, 2020 0.9600 0.9600 0.7604 0.8152 97,953 -0.12(-13.28%)
Mar 06, 2020 1.020 1.020 0.9360 0.9400 49,050 -0.10(-9.27%)
Mar 05, 2020 1.000 1.202 0.9204 1.036 323,647 +0.03(+2.98%)
Mar 04, 2020 1.020 1.025 0.9792 1.006 78,743 +0.01(+0.60%)
Mar 03, 2020 1.036 1.036 0.9644 1.000 20,588 +0.00(+0.20%)
Mar 02, 2020 1.019 1.036 0.9816 0.9980 25,792 -0.02(-2.08%)
Feb 28, 2020 0.9640 1.032 0.8800 1.019 79,600 +0.02(+1.92%)
Feb 27, 2020 1.040 1.080 0.9600 1.000 87,948 -0.06(-5.66%)
Feb 26, 2020 1.120 1.120 1.033 1.060 14,673 -0.02(-1.85%)
Feb 25, 2020 1.160 1.160 1.040 1.080 10,326 -0.07(-6.35%)
Feb 24, 2020 1.120 1.160 1.000 1.153 65,096 -0.01(-0.52%)
Feb 21, 2020 1.180 1.190 1.124 1.159 26,775 -0.02(-1.76%)
Feb 20, 2020 1.160 1.196 1.156 1.180 20,046 +0.00(+0.03%)
Feb 19, 2020 1.230 1.230 1.160 1.180 70,928 +0.01(+1.06%)
Feb 18, 2020 1.160 1.200 1.160 1.167 22,737 -0.01(-1.15%)
Feb 14, 2020 1.234 1.234 1.180 1.181 12,475 +0.01(+0.92%)
Feb 13, 2020 1.160 1.250 1.160 1.170 73,375 -0.02(-1.88%)
Feb 12, 2020 1.200 1.236 1.161 1.192 56,413 -0.01(-0.67%)
Feb 11, 2020 1.240 1.240 1.200 1.200 19,861 -0.04(-3.19%)
Feb 10, 2020 1.140 1.359 1.140 1.240 138,285 +0.08(+6.93%)
Feb 07, 2020 1.220 1.220 1.140 1.160 66,675 -0.02(-1.73%)
Feb 06, 2020 1.220 1.220 1.125 1.180 42,042 -0.02(-1.67%)
Feb 05, 2020 1.200 1.220 1.176 1.200 22,007 +0.00(+0.00%)
Feb 04, 2020 1.240 1.280 1.120 1.200 44,888 -0.03(-2.38%)
Feb 03, 2020 1.280 1.320 1.218 1.229 32,092 -0.05(-3.97%)
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.