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 )

3.240 -0.180 (-5.26%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2020 2.884 2.900 2.650 2.879 230,800 +0.08(+2.81%)
Oct 29, 2020 2.760 2.920 2.760 2.800 184,255 +0.00(+0.00%)
Oct 28, 2020 2.880 2.920 2.760 2.800 256,130 -0.26(-8.46%)
Oct 27, 2020 3.016 3.147 2.960 3.059 215,091 -0.10(-3.20%)
Oct 26, 2020 3.320 3.520 3.040 3.160 500,559 -0.04(-1.40%)
Oct 23, 2020 3.280 3.280 3.040 3.205 269,425 -0.08(-2.30%)
Oct 22, 2020 3.520 3.560 3.240 3.280 444,428 -0.20(-5.74%)
Oct 21, 2020 3.640 3.840 3.480 3.480 634,201 -0.14(-3.88%)
Oct 20, 2020 3.680 3.709 3.620 3.620 218,650 -0.06(-1.62%)
Oct 19, 2020 3.709 3.776 3.640 3.680 152,784 -0.03(-0.76%)
Oct 16, 2020 3.800 3.800 3.708 3.708 160,875 -0.09(-2.42%)
Oct 15, 2020 3.800 3.920 3.720 3.800 193,483 -0.12(-3.06%)
Oct 14, 2020 3.800 3.960 3.720 3.920 331,803 +0.16(+4.26%)
Oct 13, 2020 3.800 3.840 3.720 3.760 199,282 +0.04(+1.08%)
Oct 12, 2020 3.720 3.839 3.692 3.720 250,444 -0.03(-0.84%)
Oct 09, 2020 3.680 3.800 3.680 3.752 282,975 +0.03(+0.85%)
Oct 08, 2020 3.680 3.800 3.680 3.720 227,718 +0.00(+0.00%)
Oct 07, 2020 3.640 3.760 3.600 3.720 239,789 +0.08(+2.16%)
Oct 06, 2020 3.773 3.818 3.520 3.641 303,839 -0.13(-3.44%)
Oct 05, 2020 3.640 3.836 3.640 3.771 158,052 +0.05(+1.37%)
Oct 02, 2020 3.640 3.822 3.604 3.720 215,125 -0.12(-3.12%)
Oct 01, 2020 3.920 3.960 3.800 3.840 241,013 -0.14(-3.56%)
Sep 30, 2020 4.120 4.168 3.800 3.982 621,640 -0.10(-2.41%)
Sep 29, 2020 3.920 4.080 3.880 4.080 321,637 +0.16(+4.08%)
Sep 28, 2020 3.960 4.120 3.880 3.920 292,752 +0.02(+0.45%)
Sep 25, 2020 3.720 3.919 3.680 3.902 273,050 +0.15(+4.06%)
Sep 24, 2020 3.800 3.840 3.600 3.750 407,534 -0.13(-3.35%)
Sep 23, 2020 4.080 4.160 3.774 3.880 613,284 -0.12(-3.00%)
Sep 22, 2020 4.200 4.600 3.880 4.000 1,542,674 -0.20(-4.76%)
Sep 21, 2020 4.360 5.000 4.080 4.200 3,711,253 +0.24(+5.95%)
Sep 18, 2020 3.840 4.120 3.800 3.964 429,725 +0.12(+3.24%)
Sep 17, 2020 3.774 3.880 3.680 3.840 269,674 +0.04(+1.04%)
Sep 16, 2020 3.800 3.960 3.720 3.800 347,833 +0.00(+0.00%)
Sep 15, 2020 3.800 3.840 3.680 3.800 329,502 +0.00(+0.00%)
Sep 14, 2020 3.760 3.880 3.720 3.800 741,193 +0.01(+0.22%)
Sep 11, 2020 4.000 4.040 3.697 3.792 362,400 -0.21(-5.21%)
Sep 10, 2020 4.000 4.280 3.920 4.000 576,602 +0.11(+2.84%)
Sep 09, 2020 3.916 4.040 3.780 3.890 376,962 -0.03(-0.79%)
Sep 08, 2020 3.840 4.040 3.760 3.920 362,830 -0.12(-2.96%)
Sep 04, 2020 4.040 4.200 3.641 4.040 899,975 -0.08(-1.94%)
Sep 03, 2020 4.280 4.320 4.000 4.120 494,871 -0.24(-5.50%)
Sep 02, 2020 4.440 4.480 4.080 4.360 527,697 -0.08(-1.80%)
Sep 01, 2020 4.520 4.560 4.400 4.440 453,746 -0.08(-1.77%)
Aug 31, 2020 4.560 4.800 4.480 4.520 706,237 -0.08(-1.74%)
Aug 28, 2020 4.960 5.280 4.600 4.600 2,263,250 -0.44(-8.73%)
Aug 27, 2020 4.520 5.560 4.360 5.040 5,455,887 +0.56(+12.50%)
Aug 26, 2020 4.680 4.920 4.480 4.480 426,865 -0.32(-6.67%)
Aug 25, 2020 4.280 4.800 4.200 4.800 549,338 +0.40(+9.09%)
Aug 24, 2020 4.560 4.680 4.080 4.400 869,315 -0.24(-5.17%)
Aug 21, 2020 4.920 4.986 4.520 4.640 726,850 -0.40(-7.94%)
Aug 20, 2020 5.160 5.240 4.800 5.040 936,671 -0.24(-4.55%)
Aug 19, 2020 5.400 5.560 5.200 5.280 669,281 -0.12(-2.22%)
Aug 18, 2020 5.960 6.000 5.360 5.400 2,190,189 -0.64(-10.60%)
Aug 17, 2020 5.640 6.200 5.520 6.040 3,205,689 +0.68(+12.69%)
Aug 14, 2020 5.480 5.840 5.280 5.360 2,106,450 -0.60(-10.07%)
Aug 13, 2020 5.680 6.000 5.560 5.960 2,150,570 +0.36(+6.43%)
Aug 12, 2020 5.800 5.840 5.440 5.600 897,032 +0.20(+3.70%)
Aug 11, 2020 6.240 6.280 5.360 5.400 1,440,190 -0.96(-15.09%)
Aug 10, 2020 6.640 6.680 6.280 6.360 1,002,900 -0.04(-0.63%)
Aug 07, 2020 6.600 6.720 6.080 6.400 3,341,400 -0.48(-6.98%)
Aug 06, 2020 7.320 7.440 6.600 6.880 7,715,421 -0.56(-7.53%)
Aug 05, 2020 5.560 7.880 5.400 7.440 17,034,452 +1.76(+30.99%)
Aug 04, 2020 6.000 6.080 5.480 5.680 2,930,509 -0.48(-7.79%)
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.