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 )

3.250 -0.170 (-4.97%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 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 (%)
Aug 31, 2020 4.560 4.800 4.480 4.520 706,237 -0.08(-1.74%)
Aug 28, 2020 4.960 5.280 4.600 4.600 2,263,250 -0.44(-8.73%)
Aug 27, 2020 4.520 5.560 4.360 5.040 5,455,887 +0.56(+12.50%)
Aug 26, 2020 4.680 4.920 4.480 4.480 426,865 -0.32(-6.67%)
Aug 25, 2020 4.280 4.800 4.200 4.800 549,338 +0.40(+9.09%)
Aug 24, 2020 4.560 4.680 4.080 4.400 869,315 -0.24(-5.17%)
Aug 21, 2020 4.920 4.986 4.520 4.640 726,850 -0.40(-7.94%)
Aug 20, 2020 5.160 5.240 4.800 5.040 936,671 -0.24(-4.55%)
Aug 19, 2020 5.400 5.560 5.200 5.280 669,281 -0.12(-2.22%)
Aug 18, 2020 5.960 6.000 5.360 5.400 2,190,189 -0.64(-10.60%)
Aug 17, 2020 5.640 6.200 5.520 6.040 3,205,689 +0.68(+12.69%)
Aug 14, 2020 5.480 5.840 5.280 5.360 2,106,450 -0.60(-10.07%)
Aug 13, 2020 5.680 6.000 5.560 5.960 2,150,570 +0.36(+6.43%)
Aug 12, 2020 5.800 5.840 5.440 5.600 897,032 +0.20(+3.70%)
Aug 11, 2020 6.240 6.280 5.360 5.400 1,440,190 -0.96(-15.09%)
Aug 10, 2020 6.640 6.680 6.280 6.360 1,002,900 -0.04(-0.63%)
Aug 07, 2020 6.600 6.720 6.080 6.400 3,341,400 -0.48(-6.98%)
Aug 06, 2020 7.320 7.440 6.600 6.880 7,715,421 -0.56(-7.53%)
Aug 05, 2020 5.560 7.880 5.400 7.440 17,034,452 +1.76(+30.99%)
Aug 04, 2020 6.000 6.080 5.480 5.680 2,930,509 -0.48(-7.79%)
Aug 03, 2020 5.880 6.560 5.480 6.160 5,742,552 +0.46(+8.07%)
Jul 31, 2020 4.600 6.240 4.440 5.700 9,738,400 +1.10(+23.91%)
Jul 30, 2020 4.440 4.640 4.320 4.600 491,776 -0.04(-0.86%)
Jul 29, 2020 4.680 4.920 4.400 4.640 1,141,348 +0.20(+4.50%)
Jul 28, 2020 4.400 4.720 4.200 4.440 1,356,667 +0.08(+1.83%)
Jul 27, 2020 4.280 4.560 4.120 4.360 1,094,321 +0.20(+4.81%)
Jul 24, 2020 4.200 4.280 4.060 4.160 362,000 -0.16(-3.70%)
Jul 23, 2020 4.320 4.400 4.120 4.320 475,759 -0.08(-1.82%)
Jul 22, 2020 4.320 4.560 4.240 4.400 645,497 +0.00(+0.00%)
Jul 21, 2020 4.280 4.440 4.120 4.400 494,622 +0.12(+2.80%)
Jul 20, 2020 4.360 4.720 4.240 4.280 1,192,461 -0.12(-2.73%)
Jul 17, 2020 4.480 4.520 4.200 4.400 552,325 -0.08(-1.79%)
Jul 16, 2020 4.160 4.800 4.040 4.480 2,064,363 +0.36(+8.74%)
Jul 15, 2020 4.080 4.160 4.000 4.120 346,917 +0.04(+0.98%)
Jul 14, 2020 4.320 4.320 3.600 4.080 797,466 -0.20(-4.67%)
Jul 13, 2020 4.560 4.960 4.160 4.280 1,666,595 -0.20(-4.46%)
Jul 10, 2020 4.320 4.640 4.120 4.480 1,099,675 +0.20(+4.67%)
Jul 09, 2020 4.320 4.360 4.120 4.280 322,889 +0.04(+0.94%)
Jul 08, 2020 4.320 4.320 4.120 4.240 447,904 -0.04(-0.93%)
Jul 07, 2020 4.440 4.440 4.200 4.280 390,207 -0.16(-3.60%)
Jul 06, 2020 4.440 4.720 4.320 4.440 653,410 -0.04(-0.89%)
Jul 02, 2020 4.440 4.680 4.320 4.480 809,500 -0.04(-0.88%)
Jul 01, 2020 4.520 4.640 4.360 4.520 420,038 -0.04(-0.88%)
Jun 30, 2020 4.880 4.960 4.440 4.560 883,179 -0.24(-5.00%)
Jun 29, 2020 4.520 5.160 4.080 4.800 2,388,452 +0.40(+9.09%)
Jun 26, 2020 5.160 5.160 4.320 4.400 1,518,725 -0.48(-9.84%)
Jun 25, 2020 5.440 5.560 4.720 4.880 6,228,316 +0.34(+7.49%)
Jun 24, 2020 4.520 4.840 4.120 4.540 1,571,940 -0.02(-0.44%)
Jun 23, 2020 4.560 4.960 4.480 4.560 1,213,201 -0.40(-8.06%)
Jun 22, 2020 5.080 5.360 4.720 4.960 2,019,567 -0.52(-9.49%)
Jun 19, 2020 5.680 5.960 5.000 5.480 2,976,900 -0.72(-11.61%)
Jun 18, 2020 6.440 6.560 6.000 6.200 1,340,569 -0.12(-1.90%)
Jun 17, 2020 6.240 6.480 5.600 6.320 1,958,645 -0.44(-6.51%)
Jun 16, 2020 7.200 7.360 6.600 6.760 2,597,874 -0.72(-9.63%)
Jun 15, 2020 6.200 7.680 6.080 7.480 5,413,984 +0.60(+8.72%)
Jun 12, 2020 11.20 12.00 6.160 6.880 18,549,824 -4.40(-39.01%)
Jun 11, 2020 9.760 12.52 8.680 11.28 22,200,860 +2.60(+29.95%)
Jun 10, 2020 7.600 9.000 6.720 8.680 8,068,107 +0.36(+4.33%)
Jun 09, 2020 9.280 10.36 7.000 8.320 33,278,224 +3.28(+65.08%)
Jun 08, 2020 2.440 5.120 2.360 5.040 11,397,656 +2.64(+110.04%)
Jun 05, 2020 2.440 2.568 2.360 2.400 719,850 -0.08(-3.24%)
Jun 04, 2020 2.400 2.600 2.354 2.480 1,372,518 +0.12(+5.08%)
Jun 03, 2020 2.320 2.400 2.120 2.360 1,128,180 +0.01(+0.41%)
Jun 02, 2020 2.472 2.472 2.280 2.350 1,241,614 -0.08(-3.42%)
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.