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 )

3.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Jun 01, 2022 3.800 3.880 3.604 3.659 48,600 -0.02(-0.67%)
May 31, 2022 3.880 3.880 3.684 3.684 26,959 -0.09(-2.28%)
May 27, 2022 3.650 3.900 3.626 3.770 58,130 +0.11(+3.12%)
May 26, 2022 3.680 3.920 3.640 3.656 73,281 -0.08(-2.17%)
May 25, 2022 3.640 3.800 3.595 3.737 71,583 +0.14(+4.02%)
May 24, 2022 3.800 3.960 3.522 3.593 112,671 -0.15(-3.88%)
May 23, 2022 3.920 4.000 3.724 3.738 76,564 -0.14(-3.66%)
May 20, 2022 4.200 4.320 3.772 3.880 115,343 -0.40(-9.35%)
May 19, 2022 3.760 4.320 3.720 4.280 212,435 +0.59(+15.99%)
May 18, 2022 3.680 3.880 3.640 3.690 66,629 -0.07(-1.86%)
May 17, 2022 4.040 4.080 3.680 3.760 330,796 -0.32(-7.84%)
May 16, 2022 4.280 4.400 4.000 4.080 156,941 -0.04(-0.97%)
May 13, 2022 3.920 4.280 3.920 4.120 82,640 +0.28(+7.16%)
May 12, 2022 3.651 3.983 3.640 3.845 115,550 +0.08(+2.15%)
May 11, 2022 3.800 4.080 3.720 3.764 57,658 -0.14(-3.48%)
May 10, 2022 4.000 4.172 3.800 3.900 96,204 -0.02(-0.62%)
May 09, 2022 4.080 4.240 3.866 3.924 126,206 -0.32(-7.45%)
May 06, 2022 4.480 4.480 4.200 4.240 94,654 -0.24(-5.36%)
May 05, 2022 4.800 4.800 4.440 4.480 51,731 -0.32(-6.67%)
May 04, 2022 4.720 4.880 4.480 4.800 72,563 +0.08(+1.69%)
May 03, 2022 4.720 4.876 4.600 4.720 46,196 +0.00(+0.00%)
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.