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 )

2.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 26, 2021 16.24 16.76 14.92 16.04 493,800 -0.24(-1.47%)
Feb 25, 2021 17.28 17.84 15.84 16.28 486,976 -1.60(-8.95%)
Feb 24, 2021 16.76 18.68 16.40 17.88 819,261 +1.48(+9.02%)
Feb 23, 2021 14.28 16.72 12.72 16.40 1,618,371 -0.88(-5.09%)
Feb 22, 2021 17.32 18.52 17.04 17.28 615,830 -0.08(-0.46%)
Feb 19, 2021 18.08 18.32 16.84 17.36 725,950 -0.36(-2.03%)
Feb 18, 2021 18.00 19.72 17.32 17.72 980,218 -1.24(-6.54%)
Feb 17, 2021 19.92 19.92 18.00 18.96 1,346,676 -1.12(-5.58%)
Feb 16, 2021 20.48 21.60 19.60 20.08 1,412,242 +0.96(+5.02%)
Feb 12, 2021 18.88 20.68 17.60 19.12 1,631,425 +0.24(+1.27%)
Feb 11, 2021 19.84 20.00 18.72 18.88 694,223 -1.12(-5.60%)
Feb 10, 2021 21.24 21.52 18.44 20.00 1,136,842 -1.12(-5.30%)
Feb 09, 2021 21.44 21.52 20.24 21.12 763,844 -0.56(-2.58%)
Feb 08, 2021 20.20 22.84 20.04 21.68 1,214,218 +2.24(+11.52%)
Feb 05, 2021 20.04 20.32 18.68 19.44 643,900 -0.28(-1.42%)
Feb 04, 2021 20.40 21.16 19.48 19.72 790,325 -0.28(-1.40%)
Feb 03, 2021 21.68 21.84 19.40 20.00 902,692 -0.92(-4.40%)
Feb 02, 2021 19.88 21.32 19.28 20.92 1,076,482 +2.04(+10.81%)
Feb 01, 2021 19.72 19.92 16.88 18.88 1,587,947 -0.28(-1.46%)
Jan 29, 2021 20.36 20.56 18.28 19.16 1,086,925 -1.20(-5.89%)
Jan 28, 2021 22.16 24.84 19.80 20.36 1,619,739 -0.36(-1.74%)
Jan 27, 2021 23.20 23.80 18.24 20.72 2,449,414 -5.28(-20.31%)
Jan 26, 2021 26.96 29.20 24.80 26.00 2,294,618 -2.04(-7.28%)
Jan 25, 2021 20.72 29.80 20.72 28.04 6,322,974 +9.20(+48.83%)
Jan 22, 2021 16.80 19.12 16.40 18.84 1,318,725 +2.08(+12.41%)
Jan 21, 2021 16.20 18.16 14.92 16.76 1,256,374 +0.00(+0.00%)
Jan 20, 2021 19.04 19.36 14.28 16.76 2,400,518 -0.76(-4.34%)
Jan 19, 2021 13.88 19.00 13.20 17.52 3,911,945 +4.70(+36.66%)
Jan 15, 2021 12.60 13.51 11.45 12.82 1,994,725 +0.06(+0.47%)
Jan 14, 2021 11.00 13.12 10.84 12.76 3,216,051 +2.40(+23.17%)
Jan 13, 2021 9.680 10.92 9.200 10.36 1,366,817 +0.88(+9.28%)
Jan 12, 2021 10.40 10.76 8.880 9.480 1,940,085 -0.44(-4.44%)
Jan 11, 2021 8.240 10.76 8.240 9.920 2,505,177 +0.92(+10.22%)
Jan 08, 2021 7.400 9.360 7.280 9.000 4,281,825 +1.72(+23.63%)
Jan 07, 2021 7.120 7.440 7.040 7.280 787,802 +0.40(+5.81%)
Jan 06, 2021 7.400 7.520 6.800 6.880 899,713 -0.44(-6.01%)
Jan 05, 2021 7.160 7.680 6.800 7.320 1,440,489 +0.08(+1.10%)
Jan 04, 2021 7.680 7.760 6.920 7.240 989,786 -0.04(-0.55%)
Dec 31, 2020 7.280 7.280 7.280 1,695,817 -0.40(-5.21%)
Dec 30, 2020 7.440 8.000 7.080 7.680 1,695,817 +0.60(+8.47%)
Dec 29, 2020 7.280 7.320 6.200 7.080 2,061,274 -0.24(-3.28%)
Dec 28, 2020 7.800 8.160 6.880 7.320 2,413,591 -0.20(-2.66%)
Dec 24, 2020 6.960 8.200 6.720 7.520 7,241,275 +1.36(+22.08%)
Dec 23, 2020 5.760 6.520 5.280 6.160 3,049,786 +0.56(+10.00%)
Dec 22, 2020 6.080 6.200 5.200 5.600 3,689,070 +0.00(+0.00%)
Dec 21, 2020 4.400 5.840 4.280 5.600 7,168,628 +1.63(+40.90%)
Dec 18, 2020 4.200 4.415 3.974 3.974 626,250 -0.35(-8.00%)
Dec 17, 2020 4.160 4.600 4.040 4.320 1,804,866 +0.20(+4.85%)
Dec 16, 2020 3.920 4.280 3.800 4.120 1,576,371 +0.38(+10.03%)
Dec 15, 2020 3.800 3.820 3.520 3.744 803,374 -0.18(-4.48%)
Dec 14, 2020 3.462 4.760 3.412 3.920 6,828,216 +0.51(+15.00%)
Dec 11, 2020 3.480 3.640 3.360 3.409 257,000 -0.03(-0.91%)
Dec 10, 2020 3.400 3.560 3.320 3.440 518,632 +0.04(+1.05%)
Dec 09, 2020 3.727 3.739 3.344 3.404 561,248 -0.30(-8.08%)
Dec 08, 2020 3.720 4.000 3.533 3.704 1,076,210 -0.09(-2.37%)
Dec 07, 2020 3.520 4.200 3.413 3.794 2,574,302 +0.29(+8.38%)
Dec 04, 2020 3.584 3.632 3.476 3.500 238,275 -0.13(-3.61%)
Dec 03, 2020 3.560 3.720 3.480 3.632 411,407 +0.11(+3.17%)
Dec 02, 2020 3.480 3.640 3.440 3.520 469,824 +0.04(+1.15%)
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.