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 -0.140 (-4.32%)
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 (%)
Nov 29, 2019 0.9440 1.060 0.9296 1.020 95,900 +0.06(+6.29%)
Nov 27, 2019 0.9868 0.9868 0.8896 0.9596 40,200 -0.03(-2.76%)
Nov 26, 2019 1.000 1.000 0.9200 0.9868 39,444 +0.00(+0.45%)
Nov 25, 2019 0.9876 1.000 0.9600 0.9824 20,270 -0.03(-2.77%)
Nov 22, 2019 1.008 1.016 0.9600 1.010 30,575 +0.01(+0.60%)
Nov 21, 2019 0.9600 1.040 0.9600 1.004 32,925 +0.03(+3.33%)
Nov 20, 2019 1.040 1.040 0.9600 0.9720 32,010 -0.07(-6.61%)
Nov 19, 2019 1.040 1.060 1.000 1.041 22,394 +0.00(+0.08%)
Nov 18, 2019 1.060 1.136 1.000 1.040 19,675 +0.00(+0.00%)
Nov 15, 2019 1.040 1.200 1.040 1.040 25,250 -0.01(-0.61%)
Nov 14, 2019 1.200 1.200 1.040 1.046 51,511 -0.09(-8.05%)
Nov 13, 2019 1.134 1.160 1.080 1.138 19,655 +0.02(+1.57%)
Nov 12, 2019 1.160 1.200 1.080 1.120 45,344 -0.08(-6.63%)
Nov 11, 2019 1.201 1.244 1.128 1.200 27,401 -0.00(-0.07%)
Nov 08, 2019 1.208 1.260 1.174 1.201 42,125 -0.01(-0.60%)
Nov 07, 2019 1.200 1.272 1.200 1.208 27,394 -0.00(-0.30%)
Nov 06, 2019 1.228 1.260 1.161 1.212 70,732 -0.02(-1.62%)
Nov 05, 2019 1.200 1.240 1.128 1.232 32,501 +0.03(+2.63%)
Nov 04, 2019 1.280 1.280 1.120 1.200 163,430 +0.02(+1.66%)
Nov 01, 2019 1.142 1.240 1.120 1.180 28,425 +0.06(+5.39%)
Oct 31, 2019 1.120 1.160 1.080 1.120 11,769 +0.00(+0.00%)
Oct 30, 2019 1.080 1.175 1.080 1.120 30,134 +0.00(+0.00%)
Oct 29, 2019 1.200 1.200 1.120 1.120 57,131 -0.04(-3.45%)
Oct 28, 2019 1.080 1.200 1.080 1.160 36,338 +0.06(+5.45%)
Oct 25, 2019 1.160 1.160 1.100 1.100 22,175 -0.05(-4.68%)
Oct 24, 2019 1.200 1.200 1.120 1.154 24,967 -0.01(-0.52%)
Oct 23, 2019 1.120 1.160 1.080 1.160 44,318 +0.08(+7.25%)
Oct 22, 2019 1.103 1.103 1.042 1.082 26,597 +0.00(+0.15%)
Oct 21, 2019 1.155 1.155 1.040 1.080 31,956 -0.02(-1.82%)
Oct 18, 2019 1.124 1.130 1.084 1.100 13,875 +0.02(+1.48%)
Oct 17, 2019 1.080 1.120 1.080 1.084 16,548 -0.03(-2.41%)
Oct 16, 2019 1.160 1.200 1.080 1.111 18,426 -0.01(-0.82%)
Oct 15, 2019 1.096 1.157 1.060 1.120 57,074 +0.04(+3.32%)
Oct 14, 2019 1.088 1.120 1.032 1.084 57,162 +0.05(+4.63%)
Oct 11, 2019 1.120 1.169 1.000 1.036 136,275 -0.15(-12.41%)
Oct 10, 2019 1.233 1.233 1.146 1.183 47,830 -0.05(-4.02%)
Oct 09, 2019 1.240 1.240 1.160 1.232 46,425 +0.03(+2.70%)
Oct 08, 2019 1.240 1.240 1.120 1.200 66,196 -0.01(-0.83%)
Oct 07, 2019 1.200 1.300 1.120 1.210 208,985 +0.01(+0.83%)
Oct 04, 2019 1.004 1.240 1.004 1.200 219,150 +0.12(+11.11%)
Oct 03, 2019 1.000 1.120 1.000 1.080 25,968 +0.04(+3.65%)
Oct 02, 2019 1.040 1.120 1.004 1.042 29,170 -0.05(-4.86%)
Oct 01, 2019 1.000 1.160 1.000 1.095 84,327 +0.06(+6.17%)
Sep 30, 2019 1.045 1.052 0.9600 1.032 33,280 +0.00(+0.16%)
Sep 27, 2019 1.052 1.080 1.000 1.030 75,025 -0.04(-4.13%)
Sep 26, 2019 1.112 1.134 1.040 1.074 42,108 -0.01(-0.70%)
Sep 25, 2019 1.160 1.160 1.052 1.082 48,894 +0.03(+3.32%)
Sep 24, 2019 1.124 1.124 1.024 1.047 98,438 -0.07(-6.47%)
Sep 23, 2019 1.132 1.176 1.102 1.120 80,217 -0.06(-4.80%)
Sep 20, 2019 1.236 1.236 1.110 1.176 265,125 -0.03(-2.39%)
Sep 19, 2019 1.309 1.338 1.164 1.205 125,407 -0.10(-7.66%)
Sep 18, 2019 1.368 1.440 1.285 1.305 146,118 -0.02(-1.15%)
Sep 17, 2019 1.360 1.360 1.320 1.320 53,544 -0.05(-3.54%)
Sep 16, 2019 1.392 1.400 1.322 1.368 23,245 +0.02(+1.82%)
Sep 13, 2019 1.320 1.392 1.300 1.344 51,700 +0.02(+1.82%)
Sep 12, 2019 1.280 1.400 1.280 1.320 192,956 +0.02(+1.57%)
Sep 11, 2019 1.288 1.320 1.263 1.300 40,573 +0.02(+1.53%)
Sep 10, 2019 1.291 1.328 1.260 1.280 60,989 +0.02(+1.88%)
Sep 09, 2019 1.262 1.376 1.240 1.256 41,940 -0.04(-2.94%)
Sep 06, 2019 1.320 1.360 1.240 1.294 41,150 -0.03(-1.94%)
Sep 05, 2019 1.360 1.400 1.277 1.320 95,587 -0.04(-2.68%)
Sep 04, 2019 1.238 1.400 1.204 1.356 311,224 +0.12(+9.39%)
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.