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 )

2.780 -0.320 (-10.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 2.615 2.692 2.600 2.644 32,276 +0.04(+1.69%)
Nov 29, 2022 2.560 2.638 2.548 2.600 23,400 +0.05(+1.91%)
Nov 28, 2022 2.321 2.580 2.321 2.551 32,336 +0.05(+1.84%)
Nov 25, 2022 2.400 2.519 2.360 2.505 3,605 +0.11(+4.38%)
Nov 23, 2022 2.360 2.440 2.332 2.400 11,835 +0.08(+3.41%)
Nov 22, 2022 2.412 2.488 2.300 2.321 44,103 -0.09(-3.62%)
Nov 21, 2022 2.464 2.480 2.408 2.408 30,452 -0.08(-3.06%)
Nov 18, 2022 2.479 2.576 2.460 2.484 18,404 +0.00(+0.19%)
Nov 17, 2022 2.584 2.631 2.449 2.479 46,707 -0.12(-4.68%)
Nov 16, 2022 2.652 2.666 2.587 2.601 48,042 -0.06(-2.25%)
Nov 15, 2022 2.680 2.760 2.661 2.661 44,427 +0.00(+0.02%)
Nov 14, 2022 2.694 2.760 2.660 2.660 51,262 -0.02(-0.60%)
Nov 11, 2022 2.680 2.800 2.640 2.676 97,172 -0.05(-1.83%)
Nov 10, 2022 2.760 2.761 2.640 2.726 159,101 +0.03(+1.13%)
Nov 09, 2022 2.676 2.740 2.600 2.696 40,924 +0.03(+1.23%)
Nov 08, 2022 2.600 2.730 2.600 2.663 16,256 +0.01(+0.29%)
Nov 07, 2022 2.644 2.686 2.602 2.656 29,460 +0.03(+1.27%)
Nov 04, 2022 2.640 2.720 2.600 2.622 28,141 +0.00(+0.09%)
Nov 03, 2022 2.720 2.787 2.599 2.620 50,051 -0.10(-3.82%)
Nov 02, 2022 2.880 2.880 2.640 2.724 32,053 -0.14(-4.80%)
Nov 01, 2022 2.760 2.904 2.760 2.861 37,837 +0.11(+4.13%)
Oct 31, 2022 2.652 2.796 2.640 2.748 35,628 +0.06(+2.20%)
Oct 28, 2022 2.737 2.796 2.600 2.688 30,877 -0.08(-2.88%)
Oct 27, 2022 2.640 2.796 2.640 2.768 22,565 +0.07(+2.52%)
Oct 26, 2022 2.660 2.720 2.660 2.700 38,954 +0.04(+1.50%)
Oct 25, 2022 2.652 2.704 2.640 2.660 21,806 +0.01(+0.27%)
Oct 24, 2022 2.604 2.720 2.578 2.653 39,621 +0.03(+1.24%)
Oct 21, 2022 2.640 2.692 2.601 2.620 36,136 -0.03(-1.00%)
Oct 20, 2022 2.640 2.728 2.640 2.647 17,963 +0.01(+0.24%)
Oct 19, 2022 2.696 2.706 2.640 2.640 44,527 -0.06(-2.08%)
Oct 18, 2022 2.640 2.720 2.640 2.696 40,504 +0.09(+3.53%)
Oct 17, 2022 2.640 2.760 2.604 2.604 27,654 -0.08(-3.01%)
Oct 14, 2022 2.680 2.750 2.620 2.685 29,234 -0.02(-0.59%)
Oct 13, 2022 2.720 2.800 2.626 2.701 25,471 -0.04(-1.43%)
Oct 12, 2022 2.720 2.780 2.720 2.740 25,427 -0.00(-0.16%)
Oct 11, 2022 2.760 2.794 2.724 2.745 48,944 -0.00(-0.03%)
Oct 10, 2022 2.795 2.840 2.736 2.746 26,648 -0.05(-1.77%)
Oct 07, 2022 2.869 2.869 2.786 2.795 22,150 -0.07(-2.57%)
Oct 06, 2022 2.840 3.000 2.840 2.869 14,490 -0.05(-1.75%)
Oct 05, 2022 2.880 3.000 2.844 2.920 18,883 -0.02(-0.71%)
Oct 04, 2022 2.880 3.000 2.831 2.941 27,266 +0.03(+0.96%)
Oct 03, 2022 2.840 3.000 2.816 2.913 36,190 +0.06(+2.26%)
Sep 30, 2022 2.880 2.920 2.784 2.848 36,698 -0.07(-2.45%)
Sep 29, 2022 2.840 3.120 2.726 2.920 78,917 +0.05(+1.64%)
Sep 28, 2022 2.755 2.910 2.724 2.873 39,318 +0.12(+4.27%)
Sep 27, 2022 2.840 2.897 2.755 2.755 38,485 -0.08(-2.99%)
Sep 26, 2022 2.840 2.900 2.840 2.840 23,142 -0.04(-1.38%)
Sep 23, 2022 2.973 2.973 2.831 2.880 46,713 -0.12(-4.03%)
Sep 22, 2022 3.160 3.160 2.891 3.000 55,697 -0.16(-5.05%)
Sep 21, 2022 3.160 3.320 3.083 3.160 69,405 +0.02(+0.64%)
Sep 20, 2022 3.282 3.360 3.120 3.140 38,819 -0.14(-4.27%)
Sep 19, 2022 3.234 3.296 3.160 3.280 35,249 +0.00(+0.00%)
Sep 16, 2022 3.320 3.360 3.080 3.280 82,979 -0.07(-2.12%)
Sep 15, 2022 3.242 3.482 3.242 3.351 49,388 +0.11(+3.44%)
Sep 14, 2022 3.360 3.400 3.204 3.240 74,619 -0.13(-3.93%)
Sep 13, 2022 3.520 3.521 3.324 3.372 50,779 -0.11(-3.11%)
Sep 12, 2022 3.520 3.640 3.370 3.480 86,321 +0.10(+2.81%)
Sep 09, 2022 3.301 3.439 3.280 3.385 61,717 +0.10(+2.92%)
Sep 08, 2022 3.408 3.449 3.244 3.289 151,748 -0.08(-2.40%)
Sep 07, 2022 3.480 3.464 3.204 3.370 426,928 +0.01(+0.30%)
Sep 06, 2022 3.520 3.520 3.240 3.360 106,672 -0.03(-0.93%)
Sep 02, 2022 3.320 3.430 3.210 3.392 52,118 +0.18(+5.51%)
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.