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 (%)
Aug 31, 2022 3.412 3.520 3.404 3.417 51,008 -0.01(-0.25%)
Aug 30, 2022 3.520 3.628 3.400 3.426 50,046 -0.06(-1.79%)
Aug 29, 2022 3.480 3.628 3.465 3.488 83,653 -0.10(-2.75%)
Aug 26, 2022 3.680 3.719 3.560 3.587 19,988 -0.09(-2.53%)
Aug 25, 2022 3.640 3.716 3.640 3.680 38,552 -0.01(-0.29%)
Aug 24, 2022 3.560 3.720 3.520 3.691 58,979 +0.04(+1.10%)
Aug 23, 2022 3.600 3.720 3.404 3.651 141,578 +0.13(+3.70%)
Aug 22, 2022 3.600 3.640 3.481 3.520 122,703 -0.19(-5.24%)
Aug 19, 2022 3.800 3.817 3.652 3.715 91,782 -0.11(-2.90%)
Aug 18, 2022 3.871 3.920 3.760 3.826 108,492 -0.12(-2.96%)
Aug 17, 2022 3.880 4.040 3.800 3.943 297,020 -0.10(-2.41%)
Aug 16, 2022 4.320 4.720 3.880 4.040 2,718,633 +0.40(+11.01%)
Aug 15, 2022 3.720 3.762 3.496 3.639 954,469 -0.07(-1.86%)
Aug 12, 2022 3.520 3.720 3.325 3.708 145,801 +0.17(+4.75%)
Aug 11, 2022 3.560 3.640 3.480 3.540 61,107 +0.01(+0.26%)
Aug 10, 2022 3.592 3.592 3.500 3.531 67,488 +0.01(+0.27%)
Aug 09, 2022 3.640 3.720 3.520 3.521 49,494 -0.14(-3.80%)
Aug 08, 2022 3.601 3.672 3.560 3.660 21,780 +0.11(+3.04%)
Aug 05, 2022 3.520 3.589 3.480 3.552 31,486 +0.03(+0.99%)
Aug 04, 2022 3.600 3.648 3.480 3.518 46,782 -0.08(-2.21%)
Aug 03, 2022 3.520 3.680 3.520 3.597 37,568 +0.07(+1.87%)
Aug 02, 2022 3.600 3.682 3.480 3.531 75,307 -0.06(-1.54%)
Aug 01, 2022 3.520 3.700 3.496 3.586 54,230 -0.01(-0.38%)
Jul 29, 2022 3.640 3.760 3.520 3.600 76,843 -0.02(-0.56%)
Jul 28, 2022 3.678 3.760 3.601 3.620 53,831 -0.07(-1.98%)
Jul 27, 2022 3.760 3.780 3.604 3.694 24,437 +0.09(+2.57%)
Jul 26, 2022 3.680 3.680 3.520 3.601 38,667 -0.12(-3.30%)
Jul 25, 2022 3.800 3.840 3.712 3.724 24,538 -0.13(-3.26%)
Jul 22, 2022 4.120 4.200 3.760 3.850 35,277 -0.31(-7.46%)
Jul 21, 2022 3.840 4.160 3.842 4.160 108,642 +0.32(+8.29%)
Jul 20, 2022 3.800 3.918 3.687 3.842 28,996 +0.04(+1.07%)
Jul 19, 2022 3.640 3.840 3.600 3.801 34,701 +0.10(+2.74%)
Jul 18, 2022 3.720 3.832 3.640 3.700 43,914 -0.06(-1.61%)
Jul 15, 2022 3.980 3.980 3.700 3.760 18,802 -0.07(-1.85%)
Jul 14, 2022 3.711 3.875 3.660 3.831 18,223 +0.10(+2.80%)
Jul 13, 2022 3.800 3.812 3.640 3.726 14,527 -0.08(-2.03%)
Jul 12, 2022 3.800 4.000 3.720 3.804 84,861 -0.04(-0.96%)
Jul 11, 2022 3.800 4.160 3.680 3.840 257,532 +0.11(+2.82%)
Jul 08, 2022 3.720 3.800 3.660 3.735 12,510 +0.05(+1.39%)
Jul 07, 2022 3.799 3.880 3.632 3.684 65,918 +0.06(+1.75%)
Jul 06, 2022 3.616 3.760 3.600 3.621 26,421 +0.00(+0.13%)
Jul 05, 2022 3.520 3.720 3.440 3.616 57,915 +0.09(+2.53%)
Jul 01, 2022 3.520 3.676 3.440 3.527 33,236 -0.07(-1.82%)
Jun 30, 2022 3.584 3.700 3.540 3.592 25,808 -0.01(-0.19%)
Jun 29, 2022 3.600 3.720 3.562 3.599 24,193 -0.01(-0.20%)
Jun 28, 2022 3.600 3.724 3.600 3.606 23,257 -0.02(-0.54%)
Jun 27, 2022 3.840 3.920 3.604 3.626 39,911 -0.14(-3.68%)
Jun 24, 2022 3.772 3.912 3.708 3.764 46,385 -0.02(-0.42%)
Jun 23, 2022 3.640 3.943 3.602 3.780 45,113 +0.11(+2.87%)
Jun 22, 2022 3.640 3.712 3.600 3.674 19,721 +0.04(+1.03%)
Jun 21, 2022 3.640 3.680 3.600 3.637 54,783 -0.00(-0.09%)
Jun 17, 2022 3.520 3.672 3.487 3.640 40,263 +0.09(+2.66%)
Jun 16, 2022 3.589 3.705 3.478 3.546 43,039 -0.17(-4.63%)
Jun 15, 2022 3.320 3.720 3.320 3.718 109,258 +0.40(+11.98%)
Jun 14, 2022 3.400 3.672 3.320 3.320 79,821 -0.14(-4.06%)
Jun 13, 2022 3.680 3.700 3.440 3.460 100,798 -0.27(-7.33%)
Jun 10, 2022 3.680 4.000 3.600 3.734 217,670 -0.03(-0.69%)
Jun 09, 2022 3.680 3.877 3.640 3.760 67,786 -0.04(-1.05%)
Jun 08, 2022 3.560 3.800 3.560 3.800 61,509 +0.22(+6.01%)
Jun 07, 2022 3.560 3.660 3.560 3.584 51,621 -0.02(-0.51%)
Jun 06, 2022 3.659 3.680 3.571 3.603 59,859 -0.06(-1.53%)
Jun 03, 2022 3.733 3.832 3.600 3.659 73,663 -0.08(-2.11%)
Jun 02, 2022 3.640 3.840 3.648 3.738 38,653 +0.08(+2.14%)
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.