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 )

3.010 -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 4.240 4.280 4.080 4.080 42,725 -0.04(-0.97%)
Apr 29, 2019 4.120 4.200 4.040 4.120 19,728 -0.08(-1.90%)
Apr 26, 2019 4.120 4.200 4.120 4.200 15,075 +0.08(+1.94%)
Apr 25, 2019 4.120 4.240 4.120 4.120 21,113 -0.20(-4.63%)
Apr 24, 2019 4.200 4.240 4.080 4.320 65,994 +0.08(+1.89%)
Apr 23, 2019 4.200 4.800 4.040 4.240 317,006 +0.04(+0.95%)
Apr 22, 2019 4.160 4.320 4.040 4.200 26,949 +0.06(+1.45%)
Apr 18, 2019 4.160 4.320 4.040 4.140 20,150 -0.02(-0.48%)
Apr 17, 2019 4.120 4.240 4.000 4.160 13,214 +0.04(+0.97%)
Apr 16, 2019 4.320 4.320 4.120 4.120 32,560 -0.08(-1.90%)
Apr 15, 2019 4.160 4.360 4.160 4.200 28,886 +0.00(+0.00%)
Apr 12, 2019 4.520 4.520 4.120 4.200 79,075 -0.24(-5.41%)
Apr 11, 2019 4.320 4.560 4.080 4.440 110,645 +0.04(+0.91%)
Apr 10, 2019 4.480 5.080 4.320 4.400 369,182 +0.32(+7.84%)
Apr 09, 2019 4.280 4.320 4.040 4.080 55,012 -0.20(-4.67%)
Apr 08, 2019 4.320 4.480 4.160 4.280 27,899 -0.04(-0.93%)
Apr 05, 2019 4.438 4.480 4.240 4.320 25,150 -0.20(-4.42%)
Apr 04, 2019 4.600 4.720 4.400 4.520 12,182 -0.04(-0.88%)
Apr 03, 2019 4.400 4.880 4.279 4.560 68,766 -0.24(-5.00%)
Apr 02, 2019 4.800 4.880 4.600 4.800 25,028 +0.04(+0.84%)
Apr 01, 2019 5.000 5.000 4.480 4.760 22,308 +0.16(+3.48%)
Mar 29, 2019 5.000 5.280 4.200 4.600 132,125 -0.76(-14.18%)
Mar 28, 2019 5.600 5.760 5.200 5.360 51,089 -0.24(-4.29%)
Mar 27, 2019 6.000 6.000 5.280 5.600 76,032 +0.04(+0.72%)
Mar 26, 2019 5.560 5.612 5.400 5.560 28,495 +0.04(+0.72%)
Mar 25, 2019 5.520 5.560 5.280 5.520 4,294 -0.03(-0.55%)
Mar 22, 2019 5.580 5.600 5.520 5.551 3,650 -0.01(-0.17%)
Mar 21, 2019 5.600 5.680 5.520 5.560 11,624 -0.04(-0.71%)
Mar 20, 2019 5.560 5.800 5.560 5.600 38,099 +0.04(+0.72%)
Mar 19, 2019 5.520 5.720 5.520 5.560 16,139 +0.00(+0.00%)
Mar 18, 2019 5.600 5.600 5.200 5.560 34,521 +0.00(+0.00%)
Mar 15, 2019 5.600 5.600 5.440 5.560 9,150 -0.02(-0.36%)
Mar 14, 2019 5.640 5.720 5.480 5.580 24,228 +0.06(+1.09%)
Mar 13, 2019 5.600 5.600 5.440 5.520 12,200 +0.00(+0.00%)
Mar 12, 2019 5.600 5.720 5.440 5.520 16,845 -0.04(-0.72%)
Mar 11, 2019 5.620 6.040 5.400 5.560 68,989 -0.04(-0.71%)
Mar 08, 2019 5.480 5.600 5.320 5.600 10,025 +0.24(+4.48%)
Mar 07, 2019 5.440 5.680 5.280 5.360 23,599 -0.16(-2.90%)
Mar 06, 2019 5.760 5.760 5.480 5.520 20,346 -0.16(-2.82%)
Mar 05, 2019 6.000 6.120 5.240 5.680 35,817 -0.28(-4.70%)
Mar 04, 2019 6.080 6.200 5.920 5.960 17,149 -0.12(-1.97%)
Mar 01, 2019 6.120 6.200 5.840 6.080 24,275 -0.04(-0.65%)
Feb 28, 2019 6.200 6.280 6.120 6.120 24,307 +0.03(+0.50%)
Feb 27, 2019 6.520 6.720 5.920 6.090 49,988 -0.47(-7.17%)
Feb 26, 2019 6.720 6.880 6.560 6.560 28,349 -0.04(-0.61%)
Feb 25, 2019 6.520 7.000 6.400 6.600 82,560 +0.08(+1.23%)
Feb 22, 2019 6.440 6.600 6.320 6.520 13,775 +0.12(+1.87%)
Feb 21, 2019 6.400 6.480 6.320 6.400 8,839 +0.08(+1.27%)
Feb 20, 2019 6.440 6.547 6.320 6.320 9,669 -0.24(-3.66%)
Feb 19, 2019 6.720 6.720 6.400 6.560 14,107 +0.16(+2.50%)
Feb 15, 2019 6.440 6.600 6.400 6.400 7,975 -0.08(-1.23%)
Feb 14, 2019 6.520 6.640 6.400 6.480 15,817 -0.08(-1.22%)
Feb 13, 2019 6.480 6.680 6.480 6.560 9,989 -0.12(-1.80%)
Feb 12, 2019 6.600 6.720 6.160 6.680 13,111 +0.20(+3.09%)
Feb 11, 2019 6.480 6.600 6.440 6.480 7,152 -0.04(-0.61%)
Feb 08, 2019 6.400 6.720 6.400 6.520 10,500 -0.05(-0.75%)
Feb 07, 2019 6.800 6.800 6.520 6.570 10,817 -0.23(-3.39%)
Feb 06, 2019 6.520 6.800 6.360 6.800 16,645 +0.32(+4.94%)
Feb 05, 2019 6.600 6.800 6.480 6.480 9,682 -0.04(-0.61%)
Feb 04, 2019 6.760 6.800 6.480 6.520 14,813 -0.24(-3.55%)
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.