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 (%)
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%)
Dec 01, 2020 3.600 3.600 3.400 3.480 358,057 -0.17(-4.75%)
Nov 30, 2020 3.822 3.832 3.400 3.654 1,363,714 -0.31(-7.86%)
Nov 27, 2020 3.800 4.400 3.784 3.965 1,976,725 +0.37(+10.14%)
Nov 25, 2020 3.200 3.720 3.084 3.600 2,140,925 +0.40(+12.50%)
Nov 24, 2020 3.280 3.320 3.080 3.200 355,070 -0.12(-3.61%)
Nov 23, 2020 3.160 3.360 3.000 3.320 797,316 +0.27(+8.72%)
Nov 20, 2020 3.140 3.140 2.964 3.054 274,675 +0.01(+0.45%)
Nov 19, 2020 3.160 3.160 2.960 3.040 400,124 +0.01(+0.25%)
Nov 18, 2020 3.020 3.079 2.934 3.032 753,143 +0.11(+3.86%)
Nov 17, 2020 2.840 3.040 2.810 2.920 766,829 +0.10(+3.58%)
Nov 16, 2020 2.960 2.996 2.800 2.819 398,715 -0.13(-4.32%)
Nov 13, 2020 3.000 3.052 2.840 2.946 509,400 -0.29(-9.07%)
Nov 12, 2020 3.240 3.320 3.160 3.240 453,681 +0.08(+2.53%)
Nov 11, 2020 3.240 3.240 3.120 3.160 199,505 +0.04(+1.28%)
Nov 10, 2020 3.200 3.360 3.000 3.120 552,236 -0.12(-3.70%)
Nov 09, 2020 2.960 3.920 2.840 3.240 2,553,713 +0.34(+11.75%)
Nov 06, 2020 2.920 2.920 2.840 2.899 100,450 -0.02(-0.63%)
Nov 05, 2020 2.937 2.952 2.880 2.918 105,831 +0.04(+1.31%)
Nov 04, 2020 2.920 2.960 2.840 2.880 91,976 -0.03(-1.17%)
Nov 03, 2020 2.780 2.979 2.773 2.914 174,866 +0.14(+4.96%)
Nov 02, 2020 2.898 2.898 2.672 2.776 145,446 -0.10(-3.56%)
Oct 30, 2020 2.884 2.900 2.650 2.879 230,800 +0.08(+2.81%)
Oct 29, 2020 2.760 2.920 2.760 2.800 184,255 +0.00(+0.00%)
Oct 28, 2020 2.880 2.920 2.760 2.800 256,130 -0.26(-8.46%)
Oct 27, 2020 3.016 3.147 2.960 3.059 215,091 -0.10(-3.20%)
Oct 26, 2020 3.320 3.520 3.040 3.160 500,559 -0.04(-1.40%)
Oct 23, 2020 3.280 3.280 3.040 3.205 269,425 -0.08(-2.30%)
Oct 22, 2020 3.520 3.560 3.240 3.280 444,428 -0.20(-5.74%)
Oct 21, 2020 3.640 3.840 3.480 3.480 634,201 -0.14(-3.88%)
Oct 20, 2020 3.680 3.709 3.620 3.620 218,650 -0.06(-1.62%)
Oct 19, 2020 3.709 3.776 3.640 3.680 152,784 -0.03(-0.76%)
Oct 16, 2020 3.800 3.800 3.708 3.708 160,875 -0.09(-2.42%)
Oct 15, 2020 3.800 3.920 3.720 3.800 193,483 -0.12(-3.06%)
Oct 14, 2020 3.800 3.960 3.720 3.920 331,803 +0.16(+4.26%)
Oct 13, 2020 3.800 3.840 3.720 3.760 199,282 +0.04(+1.08%)
Oct 12, 2020 3.720 3.839 3.692 3.720 250,444 -0.03(-0.84%)
Oct 09, 2020 3.680 3.800 3.680 3.752 282,975 +0.03(+0.85%)
Oct 08, 2020 3.680 3.800 3.680 3.720 227,718 +0.00(+0.00%)
Oct 07, 2020 3.640 3.760 3.600 3.720 239,789 +0.08(+2.16%)
Oct 06, 2020 3.773 3.818 3.520 3.641 303,839 -0.13(-3.44%)
Oct 05, 2020 3.640 3.836 3.640 3.771 158,052 +0.05(+1.37%)
Oct 02, 2020 3.640 3.822 3.604 3.720 215,125 -0.12(-3.12%)
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.