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 (%)
Jan 31, 2022 4.200 5.040 4.720 218,809 +0.52(+12.38%)
Jan 28, 2022 4.000 4.200 3.920 4.200 91,367 +0.16(+3.96%)
Jan 27, 2022 4.320 4.480 3.960 4.040 104,156 -0.12(-2.88%)
Jan 26, 2022 4.400 4.520 4.120 4.160 64,751 -0.16(-3.70%)
Jan 25, 2022 4.200 4.400 4.080 4.320 90,989 +0.16(+3.85%)
Jan 24, 2022 3.720 4.240 3.640 4.160 270,782 -0.16(-3.70%)
Jan 21, 2022 4.520 4.620 4.200 4.320 171,854 -0.28(-6.09%)
Jan 20, 2022 4.720 4.920 4.560 4.600 74,979 -0.04(-0.86%)
Jan 19, 2022 4.840 4.980 4.560 4.640 104,989 -0.04(-0.85%)
Jan 18, 2022 4.920 4.960 4.680 4.680 132,951 -0.40(-7.87%)
Jan 14, 2022 5.080 0 -0.04(-0.78%)
Jan 13, 2022 5.240 5.360 5.080 5.120 92,267 -0.12(-2.29%)
Jan 12, 2022 5.080 5.360 5.080 5.240 97,757 +0.12(+2.34%)
Jan 11, 2022 5.160 5.600 5.000 5.120 211,492 -0.04(-0.78%)
Jan 10, 2022 4.680 5.400 4.520 5.160 319,857 +0.32(+6.61%)
Jan 07, 2022 4.840 5.118 4.840 4.840 72,163 -0.04(-0.82%)
Jan 06, 2022 4.800 5.120 4.680 4.880 144,275 +0.00(+0.00%)
Jan 05, 2022 5.200 6.000 4.800 4.880 504,368 -0.32(-6.15%)
Jan 04, 2022 5.360 5.440 5.160 5.200 119,864 -0.24(-4.41%)
Jan 03, 2022 5.440 5.720 5.240 5.440 225,896 +0.08(+1.49%)
Dec 31, 2021 4.960 5.400 4.960 5.360 334,053 +0.40(+8.06%)
Dec 30, 2021 5.000 5.200 4.960 4.960 190,043 -0.04(-0.80%)
Dec 29, 2021 5.160 5.240 4.920 5.000 174,797 -0.12(-2.34%)
Dec 28, 2021 5.240 5.360 5.080 5.120 171,289 -0.20(-3.76%)
Dec 27, 2021 5.640 5.680 5.280 5.320 195,942 -0.36(-6.34%)
Dec 23, 2021 5.680 5.800 5.600 5.680 93,986 -0.04(-0.70%)
Dec 22, 2021 5.600 5.980 5.560 5.720 177,643 -0.04(-0.69%)
Dec 21, 2021 5.600 5.840 5.600 5.760 138,581 +0.24(+4.35%)
Dec 20, 2021 5.520 5.680 5.460 5.520 87,465 -0.24(-4.17%)
Dec 17, 2021 5.720 5.920 5.520 5.760 122,721 +0.08(+1.41%)
Dec 16, 2021 5.960 6.048 5.580 5.680 106,234 -0.28(-4.70%)
Dec 15, 2021 5.520 6.040 5.480 5.960 167,587 +0.36(+6.43%)
Dec 14, 2021 5.600 5.920 5.520 5.600 95,761 -0.20(-3.45%)
Dec 13, 2021 6.119 6.180 5.680 5.800 117,171 -0.44(-7.05%)
Dec 10, 2021 6.160 6.460 6.057 6.240 283,122 +0.08(+1.30%)
Dec 09, 2021 6.400 6.640 6.080 6.160 139,856 -0.36(-5.52%)
Dec 08, 2021 6.120 6.560 6.120 6.520 201,677 +0.36(+5.84%)
Dec 07, 2021 6.040 6.320 5.880 6.160 240,240 +0.28(+4.76%)
Dec 06, 2021 5.680 6.020 5.400 5.880 192,310 +0.16(+2.80%)
Dec 03, 2021 6.160 6.160 5.594 5.720 266,439 -0.36(-5.92%)
Dec 02, 2021 6.120 6.320 5.920 6.080 216,193 -0.04(-0.65%)
Dec 01, 2021 6.560 6.920 6.100 6.120 388,039 -0.40(-6.13%)
Nov 30, 2021 6.480 6.720 6.440 6.520 169,903 -0.12(-1.81%)
Nov 29, 2021 7.120 7.120 6.200 6.640 336,909 -0.48(-6.74%)
Nov 26, 2021 6.880 7.120 6.760 7.120 145,498 -0.04(-0.56%)
Nov 24, 2021 7.360 7.360 6.920 7.160 182,152 -0.20(-2.72%)
Nov 23, 2021 7.440 7.640 6.960 7.360 237,763 -0.08(-1.08%)
Nov 22, 2021 8.160 8.160 7.400 7.440 504,453 -0.80(-9.71%)
Nov 19, 2021 8.400 8.718 8.200 8.240 149,874 -0.28(-3.29%)
Nov 18, 2021 9.400 8.600 8.480 8.520 338,301 -0.80(-8.58%)
Nov 17, 2021 9.680 9.780 9.200 9.320 211,288 -0.32(-3.32%)
Nov 16, 2021 9.280 9.920 9.000 9.640 359,372 +0.36(+3.88%)
Nov 15, 2021 9.680 10.20 9.000 9.280 562,713 -0.04(-0.43%)
Nov 12, 2021 8.680 9.540 8.600 9.320 564,005 +0.88(+10.43%)
Nov 11, 2021 8.400 9.750 8.320 8.440 1,196,226 +0.32(+3.94%)
Nov 10, 2021 8.040 8.320 8.120 416,997 -0.08(-0.98%)
Nov 09, 2021 8.480 8.512 8.000 8.200 151,003 -0.32(-3.76%)
Nov 08, 2021 8.000 8.600 7.960 8.520 356,138 +0.56(+7.04%)
Nov 05, 2021 8.120 8.155 7.920 7.960 146,065 -0.12(-1.49%)
Nov 04, 2021 8.200 8.320 7.960 8.080 206,221 -0.24(-2.88%)
Nov 03, 2021 8.080 8.480 7.980 8.320 185,122 +0.08(+0.97%)
Nov 02, 2021 8.600 8.620 7.920 8.240 243,272 -0.24(-2.83%)
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.