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 )

2.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 29, 2023 2.060 2.070 1.990 2.010 63,867 -0.05(-2.43%)
Dec 28, 2023 2.090 2.120 2.060 2.060 42,238 -0.07(-3.29%)
Dec 27, 2023 2.140 2.170 2.090 2.130 23,841 -0.01(-0.47%)
Dec 26, 2023 2.134 2.180 2.123 2.140 36,956 +0.00(+0.00%)
Dec 22, 2023 2.140 2.210 2.110 2.140 142,739 -0.03(-1.38%)
Dec 21, 2023 2.160 2.175 2.080 2.170 41,577 +0.05(+2.36%)
Dec 20, 2023 2.130 2.184 2.120 2.120 33,791 -0.01(-0.47%)
Dec 19, 2023 2.080 2.170 2.080 2.130 23,531 +0.01(+0.47%)
Dec 18, 2023 2.120 2.210 2.120 2.120 34,134 +0.01(+0.47%)
Dec 15, 2023 2.230 2.310 2.080 2.110 148,952 -0.14(-6.22%)
Dec 14, 2023 2.190 2.300 2.190 2.250 15,622 +0.03(+1.35%)
Dec 13, 2023 2.130 2.270 2.060 2.220 41,908 +0.08(+3.74%)
Dec 12, 2023 2.230 2.230 2.140 2.140 26,508 -0.10(-4.46%)
Dec 11, 2023 2.330 2.370 2.235 2.240 29,495 -0.16(-6.65%)
Dec 08, 2023 2.470 2.480 2.380 2.400 21,290 -0.09(-3.63%)
Dec 07, 2023 2.480 2.500 2.430 2.490 18,412 +0.01(+0.40%)
Dec 06, 2023 2.450 2.500 2.434 2.480 101,174 +0.04(+1.64%)
Dec 05, 2023 2.400 2.450 2.400 2.440 16,956 +0.05(+2.09%)
Dec 04, 2023 2.410 2.430 2.360 2.390 67,270 -0.01(-0.62%)
Dec 01, 2023 2.400 2.442 2.400 2.405 29,990 +0.00(+0.21%)
Nov 30, 2023 2.370 2.445 2.370 2.400 24,557 +0.00(+0.00%)
Nov 29, 2023 2.430 2.460 2.400 2.400 17,147 -0.04(-1.64%)
Nov 28, 2023 2.440 2.470 2.410 2.440 9,704 +0.00(+0.00%)
Nov 27, 2023 2.410 2.470 2.400 2.440 17,518 +0.01(+0.41%)
Nov 24, 2023 2.400 2.470 2.380 2.430 77,977 +0.03(+1.25%)
Nov 22, 2023 2.427 2.455 2.400 2.400 27,588 +0.00(+0.00%)
Nov 21, 2023 2.410 2.450 2.400 2.400 17,145 -0.01(-0.41%)
Nov 20, 2023 2.270 2.450 2.261 2.410 38,083 +0.10(+4.33%)
Nov 17, 2023 2.290 2.360 2.230 2.310 56,013 +0.00(+0.00%)
Nov 16, 2023 2.250 2.325 2.250 2.310 11,757 +0.06(+2.67%)
Nov 15, 2023 2.250 2.334 2.240 2.250 70,261 -0.01(-0.44%)
Nov 14, 2023 2.390 2.470 2.250 2.260 71,800 -0.13(-5.44%)
Nov 13, 2023 2.260 2.400 2.260 2.390 48,466 +0.12(+5.29%)
Nov 10, 2023 2.290 2.295 2.220 2.270 16,399 -0.02(-0.87%)
Nov 09, 2023 2.290 2.332 2.290 2.290 6,306 -0.02(-0.87%)
Nov 08, 2023 2.310 2.372 2.290 2.310 14,082 -0.02(-0.86%)
Nov 07, 2023 2.300 2.340 2.290 2.330 8,269 -0.01(-0.43%)
Nov 06, 2023 2.290 2.400 2.290 2.340 8,787 +0.04(+1.74%)
Nov 03, 2023 2.270 2.350 2.213 2.300 17,447 +0.02(+0.88%)
Nov 02, 2023 2.230 2.300 2.224 2.280 9,351 +0.03(+1.33%)
Nov 01, 2023 2.140 2.250 2.050 2.250 47,752 +0.09(+4.17%)
Oct 31, 2023 2.090 2.195 2.090 2.160 24,399 -0.01(-0.69%)
Oct 30, 2023 2.110 2.200 2.086 2.175 53,318 +0.09(+4.57%)
Oct 27, 2023 2.070 2.163 2.070 2.080 7,108 -0.07(-3.26%)
Oct 26, 2023 2.080 2.210 2.080 2.150 18,989 +0.00(+0.00%)
Oct 25, 2023 2.080 2.219 2.070 2.150 34,068 +0.00(+0.00%)
Oct 24, 2023 2.150 2.200 2.120 2.150 7,115 -0.05(-2.27%)
Oct 23, 2023 2.220 2.254 2.060 2.200 26,819 -0.01(-0.45%)
Oct 20, 2023 2.260 2.260 2.170 2.210 19,817 -0.04(-1.78%)
Oct 19, 2023 2.270 2.319 2.232 2.250 16,652 -0.03(-1.32%)
Oct 18, 2023 2.290 2.300 2.240 2.280 8,807 +0.05(+2.24%)
Oct 17, 2023 2.200 2.340 2.170 2.230 30,142 +0.01(+0.45%)
Oct 16, 2023 2.210 2.305 2.160 2.220 18,589 +0.01(+0.45%)
Oct 13, 2023 2.380 2.380 2.170 2.210 35,506 -0.19(-7.92%)
Oct 12, 2023 2.370 2.420 2.330 2.400 71,020 +0.06(+2.56%)
Oct 11, 2023 2.360 2.500 2.340 2.340 60,778 +0.00(+0.00%)
Oct 10, 2023 2.230 2.393 2.220 2.340 25,633 +0.10(+4.70%)
Oct 09, 2023 2.200 2.275 2.200 2.235 7,156 -0.02(-0.67%)
Oct 06, 2023 2.273 2.273 2.220 2.250 4,616 +0.00(+0.00%)
Oct 05, 2023 2.210 2.340 2.210 2.250 19,364 +0.04(+1.81%)
Oct 04, 2023 2.120 2.240 2.120 2.210 19,470 +0.04(+1.84%)
Oct 03, 2023 2.200 2.269 2.152 2.170 16,380 +0.03(+1.40%)
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.