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 31, 2018 6.480 6.520 6.240 6.320 21,128 -0.08(-1.25%)
Oct 30, 2018 6.360 6.600 6.160 6.400 46,199 +0.16(+2.56%)
Oct 29, 2018 6.320 7.080 6.080 6.240 124,797 +0.00(+0.00%)
Oct 26, 2018 6.280 6.280 6.080 6.240 51,450 +0.00(+0.00%)
Oct 25, 2018 6.120 6.440 6.080 6.240 72,138 +0.17(+2.85%)
Oct 24, 2018 6.400 6.468 6.000 6.067 70,801 -0.41(-6.37%)
Oct 23, 2018 6.360 6.600 6.320 6.480 51,221 -0.20(-2.99%)
Oct 22, 2018 6.640 6.800 6.320 6.680 106,061 +0.20(+3.09%)
Oct 19, 2018 6.800 6.800 6.400 6.480 74,250 -0.32(-4.71%)
Oct 18, 2018 6.680 6.840 6.480 6.800 65,947 +0.04(+0.59%)
Oct 17, 2018 6.880 6.880 6.520 6.760 52,004 +0.16(+2.42%)
Oct 16, 2018 6.440 7.200 6.400 6.600 214,381 +0.20(+3.12%)
Oct 15, 2018 6.480 6.640 6.400 6.400 57,549 -0.16(-2.44%)
Oct 12, 2018 6.400 6.560 6.280 6.560 62,425 +0.32(+5.13%)
Oct 11, 2018 6.240 6.560 6.200 6.240 97,216 -0.08(-1.27%)
Oct 10, 2018 6.480 6.640 6.200 6.320 98,124 -0.24(-3.66%)
Oct 09, 2018 6.680 6.760 6.320 6.560 64,135 -0.20(-2.96%)
Oct 08, 2018 6.600 6.840 6.400 6.760 131,420 +0.16(+2.42%)
Oct 05, 2018 6.960 7.080 6.400 6.600 348,625 -0.84(-11.29%)
Oct 04, 2018 9.160 12.00 7.200 7.440 6,727,324 +1.24(+20.00%)
Oct 03, 2018 6.080 6.240 5.800 6.200 33,309 +0.12(+1.97%)
Oct 02, 2018 6.280 6.408 6.000 6.080 60,985 -0.20(-3.18%)
Oct 01, 2018 6.320 6.520 6.280 6.280 31,178 -0.08(-1.26%)
Sep 28, 2018 6.400 6.640 6.360 6.360 53,800 -0.04(-0.63%)
Sep 27, 2018 6.360 6.680 6.360 6.400 63,923 -0.12(-1.84%)
Sep 26, 2018 6.560 6.600 6.280 6.520 57,880 -0.08(-1.21%)
Sep 25, 2018 6.520 6.640 6.240 6.600 121,090 +0.32(+5.10%)
Sep 24, 2018 6.800 6.880 6.240 6.280 122,810 -0.48(-7.10%)
Sep 21, 2018 6.640 6.880 6.480 6.760 131,200 +0.04(+0.60%)
Sep 20, 2018 6.520 6.800 6.480 6.720 103,937 +0.24(+3.70%)
Sep 19, 2018 6.680 6.880 6.480 6.480 158,252 -0.36(-5.26%)
Sep 18, 2018 7.120 7.280 6.800 6.840 109,813 -0.28(-3.93%)
Sep 17, 2018 7.120 7.400 7.040 7.120 55,685 -0.12(-1.66%)
Sep 14, 2018 7.040 7.680 7.040 7.240 132,875 +0.20(+2.84%)
Sep 13, 2018 7.680 7.800 7.000 7.040 159,524 -0.64(-8.33%)
Sep 12, 2018 7.400 8.040 7.040 7.680 338,580 +0.16(+2.13%)
Sep 11, 2018 8.600 9.000 7.320 7.520 2,275,941 +1.48(+24.50%)
Sep 10, 2018 6.480 6.520 6.000 6.040 240,194 -0.32(-5.03%)
Sep 07, 2018 6.360 6.640 6.240 6.360 41,425 -0.04(-0.63%)
Sep 06, 2018 6.400 6.640 6.280 6.400 60,814 +0.00(+0.00%)
Sep 05, 2018 6.480 6.560 6.200 6.400 66,367 -0.12(-1.84%)
Sep 04, 2018 6.800 6.880 6.400 6.520 106,580 -0.40(-5.78%)
Aug 31, 2018 6.920 6.920 6.920 0 +0.12(+1.76%)
Aug 30, 2018 6.200 6.920 6.000 6.800 242,605 +0.80(+13.33%)
Aug 29, 2018 6.200 6.400 5.840 6.000 250,560 +0.44(+7.91%)
Aug 28, 2018 5.720 5.720 5.520 5.560 52,478 -0.20(-3.47%)
Aug 27, 2018 5.920 5.920 5.440 5.760 106,044 -0.12(-2.04%)
Aug 24, 2018 6.200 6.320 5.800 5.880 138,825 -0.24(-3.92%)
Aug 23, 2018 5.520 6.200 5.400 6.120 68,952 +0.64(+11.68%)
Aug 22, 2018 5.640 5.640 5.320 5.480 83,861 -0.12(-2.14%)
Aug 21, 2018 6.000 6.040 5.320 5.600 165,557 -0.12(-2.10%)
Aug 20, 2018 5.800 6.280 5.360 5.720 483,899 -0.12(-2.05%)
Aug 17, 2018 6.640 6.800 5.440 5.840 3,112,525 +1.44(+32.73%)
Aug 16, 2018 4.320 4.520 4.320 4.400 42,320 +0.08(+1.85%)
Aug 15, 2018 4.280 4.720 4.160 4.320 122,691 -0.68(-13.60%)
Aug 14, 2018 5.040 5.040 4.560 5.000 90,962 +0.04(+0.81%)
Aug 13, 2018 5.000 5.200 4.680 4.960 67,035 +0.16(+3.33%)
Aug 10, 2018 4.920 5.320 4.600 4.800 237,650 +0.20(+4.35%)
Aug 09, 2018 4.360 4.600 4.244 4.600 52,817 +0.36(+8.49%)
Aug 08, 2018 4.200 4.360 4.160 4.240 43,203 -0.16(-3.64%)
Aug 07, 2018 4.520 4.600 4.080 4.400 70,595 +0.00(+0.00%)
Aug 06, 2018 5.120 5.280 4.400 4.400 118,475 -0.92(-17.29%)
Aug 03, 2018 5.240 5.400 5.080 5.320 41,250 -0.04(-0.67%)
Aug 02, 2018 5.680 5.680 5.084 5.356 55,624 -0.32(-5.70%)
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.