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 )

3.320 -0.100 (-2.92%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 15, 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 (%)
May 31, 2023 3.112 3.112 2.920 3.019 26,611 -0.02(-0.67%)
May 30, 2023 2.880 3.060 2.800 3.040 48,513 +0.14(+4.94%)
May 26, 2023 2.840 3.036 2.760 2.896 97,889 +0.04(+1.54%)
May 25, 2023 2.879 2.879 2.688 2.852 50,006 +0.06(+2.28%)
May 24, 2023 2.760 3.112 2.681 2.789 109,760 +0.02(+0.82%)
May 23, 2023 2.800 2.840 2.680 2.766 29,397 -0.07(-2.59%)
May 22, 2023 2.680 3.184 2.670 2.840 109,398 +0.12(+4.24%)
May 19, 2023 3.120 3.120 2.560 2.724 89,819 -0.36(-11.56%)
May 18, 2023 2.598 3.100 2.560 3.080 101,283 +0.39(+14.67%)
May 17, 2023 2.600 2.700 2.451 2.686 108,324 +0.15(+5.96%)
May 16, 2023 2.420 2.540 2.360 2.535 70,215 +0.09(+3.85%)
May 15, 2023 2.414 2.520 2.410 2.441 40,747 +0.03(+1.09%)
May 12, 2023 2.402 2.520 2.402 2.414 14,414 -0.02(-0.64%)
May 11, 2023 2.403 2.600 2.400 2.430 46,192 -0.01(-0.34%)
May 10, 2023 2.444 2.520 2.404 2.438 25,644 -0.08(-3.24%)
May 09, 2023 2.320 2.543 2.327 2.520 17,556 +0.06(+2.44%)
May 08, 2023 2.400 2.508 2.320 2.460 24,540 +0.05(+2.24%)
May 05, 2023 2.320 2.444 2.281 2.406 20,357 +0.06(+2.44%)
May 04, 2023 2.320 2.458 2.269 2.349 61,772 +0.00(+0.20%)
May 03, 2023 2.352 2.520 2.326 2.344 14,871 -0.06(-2.33%)
May 02, 2023 2.325 2.520 2.281 2.400 34,785 +0.07(+3.22%)
May 01, 2023 2.323 2.460 2.323 2.325 10,933 -0.00(-0.21%)
Apr 28, 2023 2.360 2.463 2.320 2.330 6,226 -0.07(-2.93%)
Apr 27, 2023 2.390 2.450 2.304 2.400 28,199 +0.08(+3.41%)
Apr 26, 2023 2.320 2.420 2.260 2.321 46,237 -0.05(-2.31%)
Apr 25, 2023 2.280 2.452 2.280 2.376 41,094 -0.01(-0.29%)
Apr 24, 2023 2.281 2.440 2.280 2.383 11,107 +0.05(+2.35%)
Apr 21, 2023 2.439 2.440 2.280 2.328 32,115 -0.01(-0.53%)
Apr 20, 2023 2.400 2.440 2.280 2.340 15,467 -0.02(-0.85%)
Apr 19, 2023 2.440 2.440 2.333 2.360 25,337 -0.08(-3.26%)
Apr 18, 2023 2.400 2.450 2.380 2.440 24,785 +0.02(+0.83%)
Apr 17, 2023 2.440 2.480 2.372 2.420 21,905 -0.02(-0.92%)
Apr 14, 2023 2.398 2.467 2.373 2.442 37,094 -0.00(-0.20%)
Apr 13, 2023 2.340 2.480 2.340 2.447 23,953 +0.11(+4.58%)
Apr 12, 2023 2.440 2.494 2.340 2.340 14,972 -0.10(-4.10%)
Apr 11, 2023 2.382 2.496 2.240 2.440 36,027 +0.06(+2.42%)
Apr 10, 2023 2.381 2.559 2.381 2.382 7,627 +0.00(+0.05%)
Apr 06, 2023 2.400 2.480 2.376 2.381 11,525 -0.06(-2.49%)
Apr 05, 2023 2.400 2.478 2.330 2.442 38,510 -0.02(-0.62%)
Apr 04, 2023 2.440 2.600 2.344 2.457 33,520 +0.02(+0.70%)
Apr 03, 2023 2.400 2.560 2.400 2.440 44,023 -0.16(-6.28%)
Mar 31, 2023 2.600 2.680 2.560 2.604 59,098 -0.15(-5.61%)
Mar 30, 2023 2.764 2.840 2.720 2.758 71,591 +0.03(+1.01%)
Mar 29, 2023 2.800 2.802 2.682 2.731 38,159 +0.05(+1.83%)
Mar 28, 2023 2.600 2.760 2.600 2.682 25,384 +0.09(+3.63%)
Mar 27, 2023 2.560 2.640 2.480 2.588 15,277 +0.01(+0.31%)
Mar 24, 2023 2.600 2.600 2.480 2.580 31,402 +0.12(+5.08%)
Mar 23, 2023 2.384 2.520 2.384 2.455 43,603 +0.07(+3.00%)
Mar 22, 2023 2.360 2.474 2.320 2.383 10,204 +0.06(+2.72%)
Mar 21, 2023 2.200 2.406 2.200 2.320 37,558 +0.04(+1.74%)
Mar 20, 2023 2.400 2.405 2.280 2.280 14,564 -0.19(-7.60%)
Mar 17, 2023 2.320 2.479 2.240 2.468 20,204 +0.11(+4.58%)
Mar 16, 2023 2.360 2.400 2.244 2.360 18,394 +0.04(+1.72%)
Mar 15, 2023 2.400 2.410 2.240 2.320 18,781 -0.04(-1.66%)
Mar 14, 2023 2.320 2.480 2.280 2.359 28,772 +0.04(+1.69%)
Mar 13, 2023 2.360 2.360 2.264 2.320 34,261 -0.08(-3.35%)
Mar 10, 2023 2.414 2.500 2.400 2.400 46,201 -0.02(-0.81%)
Mar 09, 2023 2.480 2.551 2.420 2.420 14,386 -0.06(-2.42%)
Mar 08, 2023 2.480 2.532 2.444 2.480 8,017 -0.00(-0.16%)
Mar 07, 2023 2.560 2.620 2.484 2.484 8,604 -0.08(-2.98%)
Mar 06, 2023 2.520 2.599 2.480 2.560 34,244 +0.04(+1.52%)
Mar 03, 2023 2.560 2.592 2.512 2.522 37,294 +0.00(+0.08%)
Mar 02, 2023 2.600 2.680 2.520 2.520 42,370 -0.06(-2.26%)
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.