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 (%)
Feb 28, 2023 2.560 2.708 2.540 2.600 11,925 +0.00(+0.00%)
Feb 27, 2023 2.520 2.720 2.520 2.600 24,244 +0.08(+3.17%)
Feb 24, 2023 2.600 2.840 2.520 2.520 35,975 -0.08(-3.09%)
Feb 23, 2023 2.680 2.680 2.600 2.600 8,269 -0.01(-0.46%)
Feb 22, 2023 2.640 2.680 2.611 2.612 12,346 -0.03(-1.05%)
Feb 21, 2023 2.640 2.760 2.640 2.640 11,433 -0.08(-2.96%)
Feb 17, 2023 2.760 2.918 2.720 2.720 6,727 -0.05(-1.88%)
Feb 16, 2023 2.760 2.840 2.760 2.772 8,512 -0.05(-1.84%)
Feb 15, 2023 2.760 2.990 2.760 2.824 11,113 +0.02(+0.86%)
Feb 14, 2023 2.760 2.968 2.775 2.800 6,791 -0.02(-0.88%)
Feb 13, 2023 2.800 2.840 2.760 2.825 13,502 -0.00(-0.10%)
Feb 10, 2023 2.920 2.960 2.779 2.828 22,215 -0.14(-4.79%)
Feb 09, 2023 2.920 3.114 2.828 2.970 20,767 +0.06(+2.09%)
Feb 08, 2023 2.920 3.040 2.880 2.910 16,216 -0.11(-3.53%)
Feb 07, 2023 3.080 3.120 2.921 3.016 17,501 -0.06(-1.81%)
Feb 06, 2023 2.980 3.120 2.980 3.072 31,438 +0.03(+1.04%)
Feb 03, 2023 2.920 3.192 2.840 3.040 132,883 +0.10(+3.40%)
Feb 02, 2023 2.920 3.036 2.887 2.940 60,688 +0.06(+2.08%)
Feb 01, 2023 2.880 2.961 2.800 2.880 66,803 +0.03(+0.90%)
Jan 31, 2023 2.680 2.918 2.580 2.854 96,219 +0.21(+7.97%)
Jan 30, 2023 2.558 2.760 2.558 2.644 92,572 +0.04(+1.41%)
Jan 27, 2023 2.560 2.620 2.560 2.607 28,491 +0.01(+0.28%)
Jan 26, 2023 2.520 2.604 2.520 2.600 47,917 +0.02(+0.60%)
Jan 25, 2023 2.524 2.600 2.524 2.584 13,348 -0.02(-0.62%)
Jan 24, 2023 2.600 2.640 2.520 2.600 12,684 +0.00(+0.00%)
Jan 23, 2023 2.600 2.640 2.520 2.600 39,741 +0.03(+1.01%)
Jan 20, 2023 2.600 2.600 2.480 2.574 35,426 +0.06(+2.58%)
Jan 19, 2023 2.400 2.520 2.364 2.509 44,334 +0.14(+6.12%)
Jan 18, 2023 2.480 2.592 2.360 2.364 28,505 -0.14(-5.42%)
Jan 17, 2023 2.615 2.615 2.440 2.500 28,864 -0.10(-3.67%)
Jan 13, 2023 2.280 2.640 2.248 2.595 121,170 +0.24(+10.25%)
Jan 12, 2023 2.280 2.400 2.280 2.354 47,684 +0.03(+1.45%)
Jan 11, 2023 2.310 2.360 2.204 2.320 35,404 +0.08(+3.52%)
Jan 10, 2023 2.200 2.356 2.200 2.242 7,175 -0.00(-0.12%)
Jan 09, 2023 2.200 2.280 2.200 2.244 20,777 +0.00(+0.16%)
Jan 06, 2023 2.280 2.380 2.240 2.241 33,913 -0.08(-3.41%)
Jan 05, 2023 2.320 2.382 2.300 2.320 8,897 -0.04(-1.69%)
Jan 04, 2023 2.280 2.382 2.240 2.360 33,178 +0.11(+4.72%)
Jan 03, 2023 2.160 2.310 2.160 2.254 25,581 +0.08(+3.76%)
Dec 30, 2022 2.040 2.172 2.000 2.172 107,475 -0.01(-0.37%)
Dec 29, 2022 2.240 2.256 1.956 2.180 121,772 -0.08(-3.42%)
Dec 28, 2022 2.264 2.332 2.252 2.257 53,464 -0.08(-3.27%)
Dec 27, 2022 2.600 2.600 2.259 2.334 76,784 -0.25(-9.56%)
Dec 23, 2022 2.580 2.590 2.560 2.580 31,421 -0.00(-0.12%)
Dec 22, 2022 2.600 2.608 2.580 2.584 21,320 -0.02(-0.63%)
Dec 21, 2022 2.600 2.620 2.600 2.600 26,313 +0.00(+0.00%)
Dec 20, 2022 2.580 2.619 2.580 2.600 35,226 +0.02(+0.78%)
Dec 19, 2022 2.600 2.618 2.568 2.580 56,419 -0.02(-0.78%)
Dec 16, 2022 2.600 2.640 2.600 2.600 45,920 +0.00(+0.02%)
Dec 15, 2022 2.600 2.624 2.600 2.600 36,761 +0.00(+0.00%)
Dec 14, 2022 2.600 2.640 2.600 2.600 13,872 +0.00(+0.00%)
Dec 13, 2022 2.600 2.640 2.600 2.600 34,683 +0.00(+0.00%)
Dec 12, 2022 2.600 2.603 2.600 2.600 22,288 +0.00(+0.00%)
Dec 09, 2022 2.626 2.626 2.595 2.600 33,379 -0.03(-0.99%)
Dec 08, 2022 2.600 2.666 2.600 2.626 17,967 -0.02(-0.83%)
Dec 07, 2022 2.600 2.648 2.560 2.648 31,965 +0.05(+1.85%)
Dec 06, 2022 2.600 2.680 2.520 2.600 25,836 +0.00(+0.00%)
Dec 05, 2022 2.680 2.680 2.600 2.600 31,639 -0.09(-3.17%)
Dec 02, 2022 2.720 2.760 2.680 2.685 35,127 +0.00(+0.16%)
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.