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 )

2.870 +0.090 (+3.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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, 2020 0.9052 1.080 0.8820 1.000 1,572,943 +0.12(+13.64%)
Apr 29, 2020 0.8400 0.9200 0.8400 0.8800 475,722 +0.03(+3.53%)
Apr 28, 2020 0.8880 0.8960 0.8000 0.8500 231,223 -0.02(-2.48%)
Apr 27, 2020 0.8396 0.9200 0.8040 0.8716 994,242 +0.06(+6.87%)
Apr 24, 2020 0.8400 0.8700 0.8000 0.8156 399,375 +0.02(+1.95%)
Apr 23, 2020 0.8720 0.8800 0.7644 0.8000 617,471 -0.02(-2.39%)
Apr 22, 2020 0.7400 0.8560 0.7320 0.8196 544,337 +0.08(+11.30%)
Apr 21, 2020 0.7644 0.8192 0.7000 0.7364 433,547 -0.06(-7.49%)
Apr 20, 2020 0.7960 0.9452 0.7604 0.7960 1,697,056 -0.04(-4.69%)
Apr 17, 2020 0.9600 1.098 0.7600 0.8352 4,280,575 +0.13(+17.97%)
Apr 16, 2020 0.7160 0.7560 0.6840 0.7080 124,233 -0.05(-6.55%)
Apr 15, 2020 0.7240 0.7996 0.6844 0.7576 214,122 -0.06(-7.61%)
Apr 14, 2020 0.6560 0.8632 0.6436 0.8200 1,336,166 +0.18(+27.25%)
Apr 13, 2020 0.6424 0.6600 0.6240 0.6444 88,333 +0.00(+0.69%)
Apr 09, 2020 0.6400 0.7024 0.6200 0.6400 179,325 -0.00(-0.25%)
Apr 08, 2020 0.6400 0.6568 0.6164 0.6416 118,035 +0.01(+2.10%)
Apr 07, 2020 0.6000 0.6576 0.5800 0.6284 214,770 +0.01(+0.96%)
Apr 06, 2020 0.6616 0.6696 0.5200 0.6224 338,424 +0.00(+0.58%)
Apr 03, 2020 0.6480 0.6752 0.5644 0.6188 153,775 -0.03(-4.57%)
Apr 02, 2020 0.7200 0.7200 0.6444 0.6484 168,482 -0.03(-4.65%)
Apr 01, 2020 0.8000 0.8800 0.6400 0.6800 371,490 -0.12(-15.00%)
Mar 31, 2020 1.180 1.520 0.7596 0.8000 3,395,452 +0.04(+5.26%)
Mar 30, 2020 0.7600 0.8000 0.6400 0.7600 236,341 +0.05(+7.34%)
Mar 27, 2020 0.7520 0.7520 0.5840 0.7080 34,425 -0.05(-6.60%)
Mar 26, 2020 0.8400 0.8600 0.6840 0.7580 76,311 -0.04(-4.92%)
Mar 25, 2020 0.7200 0.8544 0.7144 0.7972 86,653 +0.12(+17.24%)
Mar 24, 2020 0.6800 0.6800 0.6400 0.6800 20,954 +0.08(+12.66%)
Mar 23, 2020 0.6080 0.7000 0.5800 0.6036 18,699 -0.04(-5.69%)
Mar 20, 2020 0.7184 0.7184 0.6000 0.6400 23,100 -0.00(-0.06%)
Mar 19, 2020 0.4852 0.7200 0.4800 0.6404 156,809 +0.11(+19.75%)
Mar 18, 2020 0.6040 0.6040 0.5200 0.5348 76,762 -0.03(-4.50%)
Mar 17, 2020 0.5560 0.6000 0.5200 0.5600 22,733 +0.04(+7.69%)
Mar 16, 2020 0.4000 0.6400 0.2800 0.5200 118,001 -0.14(-21.21%)
Mar 13, 2020 0.6400 0.7800 0.6200 0.6600 219,550 -0.01(-1.96%)
Mar 12, 2020 0.6000 0.7000 0.5996 0.6732 93,662 -0.09(-11.42%)
Mar 11, 2020 0.8000 0.8400 0.7200 0.7600 25,642 -0.04(-4.95%)
Mar 10, 2020 0.9200 0.9200 0.6844 0.7996 180,958 -0.02(-1.91%)
Mar 09, 2020 0.9600 0.9600 0.7604 0.8152 97,953 -0.12(-13.28%)
Mar 06, 2020 1.020 1.020 0.9360 0.9400 49,050 -0.10(-9.27%)
Mar 05, 2020 1.000 1.202 0.9204 1.036 323,647 +0.03(+2.98%)
Mar 04, 2020 1.020 1.025 0.9792 1.006 78,743 +0.01(+0.60%)
Mar 03, 2020 1.036 1.036 0.9644 1.000 20,588 +0.00(+0.20%)
Mar 02, 2020 1.019 1.036 0.9816 0.9980 25,792 -0.02(-2.08%)
Feb 28, 2020 0.9640 1.032 0.8800 1.019 79,600 +0.02(+1.92%)
Feb 27, 2020 1.040 1.080 0.9600 1.000 87,948 -0.06(-5.66%)
Feb 26, 2020 1.120 1.120 1.033 1.060 14,673 -0.02(-1.85%)
Feb 25, 2020 1.160 1.160 1.040 1.080 10,326 -0.07(-6.35%)
Feb 24, 2020 1.120 1.160 1.000 1.153 65,096 -0.01(-0.52%)
Feb 21, 2020 1.180 1.190 1.124 1.159 26,775 -0.02(-1.76%)
Feb 20, 2020 1.160 1.196 1.156 1.180 20,046 +0.00(+0.03%)
Feb 19, 2020 1.230 1.230 1.160 1.180 70,928 +0.01(+1.06%)
Feb 18, 2020 1.160 1.200 1.160 1.167 22,737 -0.01(-1.15%)
Feb 14, 2020 1.234 1.234 1.180 1.181 12,475 +0.01(+0.92%)
Feb 13, 2020 1.160 1.250 1.160 1.170 73,375 -0.02(-1.88%)
Feb 12, 2020 1.200 1.236 1.161 1.192 56,413 -0.01(-0.67%)
Feb 11, 2020 1.240 1.240 1.200 1.200 19,861 -0.04(-3.19%)
Feb 10, 2020 1.140 1.359 1.140 1.240 138,285 +0.08(+6.93%)
Feb 07, 2020 1.220 1.220 1.140 1.160 66,675 -0.02(-1.73%)
Feb 06, 2020 1.220 1.220 1.125 1.180 42,042 -0.02(-1.67%)
Feb 05, 2020 1.200 1.220 1.176 1.200 22,007 +0.00(+0.00%)
Feb 04, 2020 1.240 1.280 1.120 1.200 44,888 -0.03(-2.38%)
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.