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 (%)
Jul 30, 2021 8.880 9.200 8.800 9.000 144,614 +0.16(+1.81%)
Jul 29, 2021 9.200 9.240 8.840 8.840 118,557 -0.24(-2.64%)
Jul 28, 2021 8.360 9.200 8.360 9.080 314,239 +0.68(+8.10%)
Jul 27, 2021 8.640 8.680 8.160 8.400 250,401 -0.20(-2.33%)
Jul 26, 2021 8.880 9.200 8.440 8.600 239,488 -0.16(-1.83%)
Jul 23, 2021 8.760 9.360 8.320 8.760 685,595 +0.04(+0.46%)
Jul 22, 2021 8.920 9.080 8.600 8.720 169,084 -0.28(-3.11%)
Jul 21, 2021 8.640 9.640 8.480 9.000 375,165 +0.32(+3.69%)
Jul 20, 2021 8.800 8.840 8.320 8.680 414,408 -0.08(-0.91%)
Jul 19, 2021 8.200 8.800 8.080 8.760 285,016 +0.16(+1.86%)
Jul 16, 2021 8.800 9.880 8.560 8.600 693,492 -0.32(-3.59%)
Jul 15, 2021 8.920 9.280 8.600 8.920 253,212 +0.12(+1.36%)
Jul 14, 2021 8.920 9.116 8.560 8.800 336,041 -0.16(-1.79%)
Jul 13, 2021 9.400 9.400 8.920 8.960 198,403 -0.44(-4.68%)
Jul 12, 2021 9.680 9.960 9.080 9.400 513,134 -0.64(-6.37%)
Jul 09, 2021 9.280 10.20 9.000 10.04 368,960 +1.04(+11.56%)
Jul 08, 2021 9.040 9.514 8.880 9.000 307,102 -0.52(-5.46%)
Jul 07, 2021 9.840 10.12 9.120 9.520 741,117 -0.24(-2.46%)
Jul 06, 2021 9.320 10.40 9.120 9.760 531,458 +0.36(+3.83%)
Jul 02, 2021 9.880 9.960 9.240 9.400 256,400 -0.48(-4.86%)
Jul 01, 2021 10.28 10.28 9.800 9.880 199,777 -0.32(-3.14%)
Jun 30, 2021 10.20 10.36 9.680 10.20 786,334 +0.16(+1.59%)
Jun 29, 2021 10.40 10.58 9.920 10.04 436,606 -0.44(-4.20%)
Jun 28, 2021 10.40 10.72 10.40 10.48 287,649 +0.08(+0.77%)
Jun 25, 2021 10.40 10.48 10.16 10.40 285,522 -0.04(-0.38%)
Jun 24, 2021 10.64 10.96 10.40 10.44 608,865 -0.36(-3.33%)
Jun 23, 2021 10.68 10.96 10.56 10.80 205,408 +0.20(+1.89%)
Jun 22, 2021 10.60 10.64 10.12 10.60 214,799 +0.00(+0.00%)
Jun 21, 2021 10.08 10.60 9.880 10.60 253,816 +0.36(+3.52%)
Jun 18, 2021 10.52 10.60 10.08 10.24 259,712 -0.24(-2.29%)
Jun 17, 2021 10.40 10.80 10.24 10.48 254,207 -0.12(-1.13%)
Jun 16, 2021 10.40 10.60 10.10 10.60 270,026 +0.20(+1.92%)
Jun 15, 2021 11.28 11.32 10.28 10.40 384,816 -0.88(-7.80%)
Jun 14, 2021 11.16 11.68 11.16 11.28 320,076 +0.20(+1.81%)
Jun 11, 2021 11.40 11.63 11.00 11.08 340,011 -0.28(-2.46%)
Jun 10, 2021 11.48 11.76 11.12 11.36 285,154 -0.08(-0.70%)
Jun 09, 2021 11.92 12.00 11.40 11.44 226,452 -0.28(-2.39%)
Jun 08, 2021 12.12 12.24 11.32 11.72 406,042 -0.24(-2.01%)
Jun 07, 2021 11.80 12.28 11.52 11.96 287,623 +0.36(+3.10%)
Jun 04, 2021 11.48 11.88 11.20 11.60 326,488 +0.44(+3.94%)
Jun 03, 2021 12.00 12.08 11.12 11.16 414,935 -1.04(-8.52%)
Jun 02, 2021 10.96 12.30 10.96 12.20 462,038 +1.08(+9.71%)
Jun 01, 2021 11.44 11.52 10.64 11.12 384,030 +0.00(+0.00%)
May 28, 2021 11.24 11.92 11.04 11.12 376,657 -0.24(-2.11%)
May 27, 2021 11.64 11.76 10.76 11.36 620,893 +0.04(+0.35%)
May 26, 2021 10.40 11.84 10.40 11.32 371,291 +0.80(+7.60%)
May 25, 2021 10.84 11.12 10.40 10.52 346,839 -0.44(-4.01%)
May 24, 2021 11.56 11.64 10.66 10.96 427,540 -0.40(-3.52%)
May 21, 2021 11.40 11.84 11.20 11.36 298,802 -0.24(-2.07%)
May 20, 2021 11.92 12.32 11.08 11.60 464,499 +0.12(+1.05%)
May 19, 2021 11.44 12.18 11.20 11.48 621,959 -0.36(-3.04%)
May 18, 2021 11.48 12.68 10.64 11.84 883,127 +0.52(+4.59%)
May 17, 2021 9.320 11.80 9.000 11.32 1,560,867 +2.20(+24.12%)
May 14, 2021 8.920 10.28 8.480 9.120 1,682,609 -2.16(-19.15%)
May 13, 2021 12.12 12.32 11.00 11.28 736,336 -0.60(-5.05%)
May 12, 2021 12.40 12.72 11.88 11.88 292,432 -0.96(-7.48%)
May 11, 2021 10.88 13.00 10.80 12.84 445,707 +0.72(+5.94%)
May 10, 2021 14.04 14.12 12.08 12.12 566,066 -2.08(-14.65%)
May 07, 2021 13.44 14.48 13.44 14.20 345,587 +1.04(+7.90%)
May 06, 2021 14.04 14.35 13.02 13.16 572,030 -1.00(-7.06%)
May 05, 2021 14.84 15.00 13.96 14.16 247,731 -0.64(-4.32%)
May 04, 2021 14.04 14.96 13.68 14.80 448,165 +0.56(+3.93%)
May 03, 2021 14.76 14.80 14.04 14.24 425,203 -0.44(-3.00%)
Apr 30, 2021 14.88 15.32 14.56 14.68 268,700 -0.48(-3.17%)
Apr 29, 2021 16.04 16.12 14.48 15.16 427,051 -0.72(-4.53%)
Apr 28, 2021 15.60 16.52 15.16 15.88 710,255 +0.44(+2.85%)
Apr 27, 2021 15.48 16.00 14.92 15.44 375,974 -0.16(-1.03%)
Apr 26, 2021 15.28 15.88 14.68 15.60 389,226 +0.44(+2.90%)
Apr 23, 2021 14.44 15.32 14.44 15.16 281,125 +0.60(+4.12%)
Apr 22, 2021 14.12 15.40 13.92 14.56 490,416 +0.20(+1.39%)
Apr 21, 2021 13.36 14.48 13.08 14.36 564,028 +1.00(+7.49%)
Apr 20, 2021 14.04 14.64 12.92 13.36 781,904 -0.84(-5.92%)
Apr 19, 2021 14.68 15.28 14.16 14.20 655,419 -0.76(-5.08%)
Apr 16, 2021 15.44 15.56 14.08 14.96 678,550 -0.72(-4.59%)
Apr 15, 2021 17.40 17.64 15.40 15.68 677,964 -1.04(-6.22%)
Apr 14, 2021 18.64 19.36 16.44 16.72 1,070,526 -2.04(-10.87%)
Apr 13, 2021 22.32 22.32 18.24 18.76 3,350,556 -2.56(-12.01%)
Apr 12, 2021 20.20 21.76 17.68 21.32 2,702,554 +0.88(+4.31%)
Apr 09, 2021 19.80 20.60 19.00 20.44 917,750 +0.28(+1.39%)
Apr 08, 2021 18.00 20.72 17.00 20.16 1,806,256 +1.88(+10.28%)
Apr 07, 2021 18.00 21.12 17.80 18.28 1,838,458 +0.00(+0.00%)
Apr 06, 2021 18.36 18.44 17.12 18.28 657,632 +0.40(+2.24%)
Apr 05, 2021 16.04 18.44 15.84 17.88 1,168,047 +2.48(+16.10%)
Apr 01, 2021 15.28 15.76 14.24 15.40 453,850 +0.32(+2.12%)
Mar 31, 2021 15.08 16.68 14.84 15.08 1,186,068 -0.76(-4.80%)
Mar 30, 2021 15.60 15.84 14.44 15.84 662,588 +0.24(+1.54%)
Mar 29, 2021 16.36 17.60 15.20 15.60 1,396,073 -0.60(-3.70%)
Mar 26, 2021 17.20 18.08 15.66 16.20 926,625 -0.80(-4.71%)
Mar 25, 2021 14.72 17.64 14.48 17.00 898,163 +1.28(+8.14%)
Mar 24, 2021 17.84 17.92 15.36 15.72 597,621 -1.60(-9.24%)
Mar 23, 2021 17.92 18.00 16.80 17.32 455,948 -0.80(-4.42%)
Mar 22, 2021 18.24 18.80 17.04 18.12 622,908 +0.04(+0.22%)
Mar 19, 2021 16.84 18.36 16.36 18.08 737,175 +1.36(+8.13%)
Mar 18, 2021 17.20 17.88 16.36 16.72 390,936 -1.48(-8.13%)
Mar 17, 2021 15.80 18.88 15.20 18.20 563,503 +1.60(+9.64%)
Mar 16, 2021 18.24 18.24 16.04 16.60 377,929 -1.40(-7.78%)
Mar 15, 2021 17.80 18.36 17.32 18.00 438,771 +0.24(+1.35%)
Mar 12, 2021 16.00 18.08 15.64 17.76 497,275 +1.24(+7.51%)
Mar 11, 2021 16.04 16.88 15.52 16.52 487,341 +1.16(+7.55%)
Mar 10, 2021 16.40 17.12 14.84 15.36 548,024 -0.40(-2.54%)
Mar 09, 2021 14.00 16.24 13.84 15.76 487,699 +2.36(+17.61%)
Mar 08, 2021 13.24 15.04 12.68 13.40 627,163 +0.12(+0.90%)
Mar 05, 2021 14.04 14.68 10.88 13.28 1,040,225 -0.56(-4.05%)
Mar 04, 2021 15.36 15.76 13.00 13.84 971,821 -2.04(-12.85%)
Mar 03, 2021 16.80 17.36 15.24 15.88 610,702 -0.80(-4.80%)
Mar 02, 2021 17.32 17.88 16.48 16.68 268,678 -0.36(-2.11%)
Mar 01, 2021 16.68 17.44 16.08 17.04 396,799 +1.00(+6.23%)
Feb 26, 2021 16.24 16.76 14.92 16.04 493,800 -0.24(-1.47%)
Feb 25, 2021 17.28 17.84 15.84 16.28 486,976 -1.60(-8.95%)
Feb 24, 2021 16.76 18.68 16.40 17.88 819,261 +1.48(+9.02%)
Feb 23, 2021 14.28 16.72 12.72 16.40 1,618,371 -0.88(-5.09%)
Feb 22, 2021 17.32 18.52 17.04 17.28 615,830 -0.08(-0.46%)
Feb 19, 2021 18.08 18.32 16.84 17.36 725,950 -0.36(-2.03%)
Feb 18, 2021 18.00 19.72 17.32 17.72 980,218 -1.24(-6.54%)
Feb 17, 2021 19.92 19.92 18.00 18.96 1,346,676 -1.12(-5.58%)
Feb 16, 2021 20.48 21.60 19.60 20.08 1,412,242 +0.96(+5.02%)
Feb 12, 2021 18.88 20.68 17.60 19.12 1,631,425 +0.24(+1.27%)
Feb 11, 2021 19.84 20.00 18.72 18.88 694,223 -1.12(-5.60%)
Feb 10, 2021 21.24 21.52 18.44 20.00 1,136,842 -1.12(-5.30%)
Feb 09, 2021 21.44 21.52 20.24 21.12 763,844 -0.56(-2.58%)
Feb 08, 2021 20.20 22.84 20.04 21.68 1,214,218 +2.24(+11.52%)
Feb 05, 2021 20.04 20.32 18.68 19.44 643,900 -0.28(-1.42%)
Feb 04, 2021 20.40 21.16 19.48 19.72 790,325 -0.28(-1.40%)
Feb 03, 2021 21.68 21.84 19.40 20.00 902,692 -0.92(-4.40%)
Feb 02, 2021 19.88 21.32 19.28 20.92 1,076,482 +2.04(+10.81%)
Feb 01, 2021 19.72 19.92 16.88 18.88 1,587,947 -0.28(-1.46%)
Jan 29, 2021 20.36 20.56 18.28 19.16 1,086,925 -1.20(-5.89%)
Jan 28, 2021 22.16 24.84 19.80 20.36 1,619,739 -0.36(-1.74%)
Jan 27, 2021 23.20 23.80 18.24 20.72 2,449,414 -5.28(-20.31%)
Jan 26, 2021 26.96 29.20 24.80 26.00 2,294,618 -2.04(-7.28%)
Jan 25, 2021 20.72 29.80 20.72 28.04 6,322,974 +9.20(+48.83%)
Jan 22, 2021 16.80 19.12 16.40 18.84 1,318,725 +2.08(+12.41%)
Jan 21, 2021 16.20 18.16 14.92 16.76 1,256,374 +0.00(+0.00%)
Jan 20, 2021 19.04 19.36 14.28 16.76 2,400,518 -0.76(-4.34%)
Jan 19, 2021 13.88 19.00 13.20 17.52 3,911,945 +4.70(+36.66%)
Jan 15, 2021 12.60 13.51 11.45 12.82 1,994,725 +0.06(+0.47%)
Jan 14, 2021 11.00 13.12 10.84 12.76 3,216,051 +2.40(+23.17%)
Jan 13, 2021 9.680 10.92 9.200 10.36 1,366,817 +0.88(+9.28%)
Jan 12, 2021 10.40 10.76 8.880 9.480 1,940,085 -0.44(-4.44%)
Jan 11, 2021 8.240 10.76 8.240 9.920 2,505,177 +0.92(+10.22%)
Jan 08, 2021 7.400 9.360 7.280 9.000 4,281,825 +1.72(+23.63%)
Jan 07, 2021 7.120 7.440 7.040 7.280 787,802 +0.40(+5.81%)
Jan 06, 2021 7.400 7.520 6.800 6.880 899,713 -0.44(-6.01%)
Jan 05, 2021 7.160 7.680 6.800 7.320 1,440,489 +0.08(+1.10%)
Jan 04, 2021 7.680 7.760 6.920 7.240 989,786 -0.04(-0.55%)
Dec 31, 2020 7.280 7.280 7.280 1,695,817 -0.40(-5.21%)
Dec 30, 2020 7.440 8.000 7.080 7.680 1,695,817 +0.60(+8.47%)
Dec 29, 2020 7.280 7.320 6.200 7.080 2,061,274 -0.24(-3.28%)
Dec 28, 2020 7.800 8.160 6.880 7.320 2,413,591 -0.20(-2.66%)
Dec 24, 2020 6.960 8.200 6.720 7.520 7,241,275 +1.36(+22.08%)
Dec 23, 2020 5.760 6.520 5.280 6.160 3,049,786 +0.56(+10.00%)
Dec 22, 2020 6.080 6.200 5.200 5.600 3,689,070 +0.00(+0.00%)
Dec 21, 2020 4.400 5.840 4.280 5.600 7,168,628 +1.63(+40.90%)
Dec 18, 2020 4.200 4.415 3.974 3.974 626,250 -0.35(-8.00%)
Dec 17, 2020 4.160 4.600 4.040 4.320 1,804,866 +0.20(+4.85%)
Dec 16, 2020 3.920 4.280 3.800 4.120 1,576,371 +0.38(+10.03%)
Dec 15, 2020 3.800 3.820 3.520 3.744 803,374 -0.18(-4.48%)
Dec 14, 2020 3.462 4.760 3.412 3.920 6,828,216 +0.51(+15.00%)
Dec 11, 2020 3.480 3.640 3.360 3.409 257,000 -0.03(-0.91%)
Dec 10, 2020 3.400 3.560 3.320 3.440 518,632 +0.04(+1.05%)
Dec 09, 2020 3.727 3.739 3.344 3.404 561,248 -0.30(-8.08%)
Dec 08, 2020 3.720 4.000 3.533 3.704 1,076,210 -0.09(-2.37%)
Dec 07, 2020 3.520 4.200 3.413 3.794 2,574,302 +0.29(+8.38%)
Dec 04, 2020 3.584 3.632 3.476 3.500 238,275 -0.13(-3.61%)
Dec 03, 2020 3.560 3.720 3.480 3.632 411,407 +0.11(+3.17%)
Dec 02, 2020 3.480 3.640 3.440 3.520 469,824 +0.04(+1.15%)
Dec 01, 2020 3.600 3.600 3.400 3.480 358,057 -0.17(-4.75%)
Nov 30, 2020 3.822 3.832 3.400 3.654 1,363,714 -0.31(-7.86%)
Nov 27, 2020 3.800 4.400 3.784 3.965 1,976,725 +0.37(+10.14%)
Nov 25, 2020 3.200 3.720 3.084 3.600 2,140,925 +0.40(+12.50%)
Nov 24, 2020 3.280 3.320 3.080 3.200 355,070 -0.12(-3.61%)
Nov 23, 2020 3.160 3.360 3.000 3.320 797,316 +0.27(+8.72%)
Nov 20, 2020 3.140 3.140 2.964 3.054 274,675 +0.01(+0.45%)
Nov 19, 2020 3.160 3.160 2.960 3.040 400,124 +0.01(+0.25%)
Nov 18, 2020 3.020 3.079 2.934 3.032 753,143 +0.11(+3.86%)
Nov 17, 2020 2.840 3.040 2.810 2.920 766,829 +0.10(+3.58%)
Nov 16, 2020 2.960 2.996 2.800 2.819 398,715 -0.13(-4.32%)
Nov 13, 2020 3.000 3.052 2.840 2.946 509,400 -0.29(-9.07%)
Nov 12, 2020 3.240 3.320 3.160 3.240 453,681 +0.08(+2.53%)
Nov 11, 2020 3.240 3.240 3.120 3.160 199,505 +0.04(+1.28%)
Nov 10, 2020 3.200 3.360 3.000 3.120 552,236 -0.12(-3.70%)
Nov 09, 2020 2.960 3.920 2.840 3.240 2,553,713 +0.34(+11.75%)
Nov 06, 2020 2.920 2.920 2.840 2.899 100,450 -0.02(-0.63%)
Nov 05, 2020 2.937 2.952 2.880 2.918 105,831 +0.04(+1.31%)
Nov 04, 2020 2.920 2.960 2.840 2.880 91,976 -0.03(-1.17%)
Nov 03, 2020 2.780 2.979 2.773 2.914 174,866 +0.14(+4.96%)
Nov 02, 2020 2.898 2.898 2.672 2.776 145,446 -0.10(-3.56%)
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%)
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.