Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Izea Inc (NQ: IZEA )

2.400 +0.060 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2023 2.370 2.445 2.370 2.400 24,557 +0.00(+0.00%)
Nov 29, 2023 2.430 2.460 2.400 2.400 17,147 -0.04(-1.64%)
Nov 28, 2023 2.440 2.470 2.410 2.440 9,704 +0.00(+0.00%)
Nov 27, 2023 2.410 2.470 2.400 2.440 17,518 +0.01(+0.41%)
Nov 24, 2023 2.400 2.470 2.380 2.430 77,977 +0.03(+1.25%)
Nov 22, 2023 2.427 2.455 2.400 2.400 27,588 +0.00(+0.00%)
Nov 21, 2023 2.410 2.450 2.400 2.400 17,145 -0.01(-0.41%)
Nov 20, 2023 2.270 2.450 2.261 2.410 38,083 +0.10(+4.33%)
Nov 17, 2023 2.290 2.360 2.230 2.310 56,013 +0.00(+0.00%)
Nov 16, 2023 2.250 2.325 2.250 2.310 11,757 +0.06(+2.67%)
Nov 15, 2023 2.250 2.334 2.240 2.250 70,261 -0.01(-0.44%)
Nov 14, 2023 2.390 2.470 2.250 2.260 71,800 -0.13(-5.44%)
Nov 13, 2023 2.260 2.400 2.260 2.390 48,466 +0.12(+5.29%)
Nov 10, 2023 2.290 2.295 2.220 2.270 16,399 -0.02(-0.87%)
Nov 09, 2023 2.290 2.332 2.290 2.290 6,306 -0.02(-0.87%)
Nov 08, 2023 2.310 2.372 2.290 2.310 14,082 -0.02(-0.86%)
Nov 07, 2023 2.300 2.340 2.290 2.330 8,269 -0.01(-0.43%)
Nov 06, 2023 2.290 2.400 2.290 2.340 8,787 +0.04(+1.74%)
Nov 03, 2023 2.270 2.350 2.213 2.300 17,447 +0.02(+0.88%)
Nov 02, 2023 2.230 2.300 2.224 2.280 9,351 +0.03(+1.33%)
Nov 01, 2023 2.140 2.250 2.050 2.250 47,752 +0.09(+4.17%)
Oct 31, 2023 2.090 2.195 2.090 2.160 24,399 -0.01(-0.69%)
Oct 30, 2023 2.110 2.200 2.086 2.175 53,318 +0.09(+4.57%)
Oct 27, 2023 2.070 2.163 2.070 2.080 7,108 -0.07(-3.26%)
Oct 26, 2023 2.080 2.210 2.080 2.150 18,989 +0.00(+0.00%)
Oct 25, 2023 2.080 2.219 2.070 2.150 34,068 +0.00(+0.00%)
Oct 24, 2023 2.150 2.200 2.120 2.150 7,115 -0.05(-2.27%)
Oct 23, 2023 2.220 2.254 2.060 2.200 26,819 -0.01(-0.45%)
Oct 20, 2023 2.260 2.260 2.170 2.210 19,817 -0.04(-1.78%)
Oct 19, 2023 2.270 2.319 2.232 2.250 16,652 -0.03(-1.32%)
Oct 18, 2023 2.290 2.300 2.240 2.280 8,807 +0.05(+2.24%)
Oct 17, 2023 2.200 2.340 2.170 2.230 30,142 +0.01(+0.45%)
Oct 16, 2023 2.210 2.305 2.160 2.220 18,589 +0.01(+0.45%)
Oct 13, 2023 2.380 2.380 2.170 2.210 35,506 -0.19(-7.92%)
Oct 12, 2023 2.370 2.420 2.330 2.400 71,020 +0.06(+2.56%)
Oct 11, 2023 2.360 2.500 2.340 2.340 60,778 +0.00(+0.00%)
Oct 10, 2023 2.230 2.393 2.220 2.340 25,633 +0.10(+4.70%)
Oct 09, 2023 2.200 2.275 2.200 2.235 7,156 -0.02(-0.67%)
Oct 06, 2023 2.273 2.273 2.220 2.250 4,616 +0.00(+0.00%)
Oct 05, 2023 2.210 2.340 2.210 2.250 19,364 +0.04(+1.81%)
Oct 04, 2023 2.120 2.240 2.120 2.210 19,470 +0.04(+1.84%)
Oct 03, 2023 2.200 2.269 2.152 2.170 16,380 +0.03(+1.40%)
Oct 02, 2023 2.200 2.200 2.110 2.140 7,818 -0.04(-1.83%)
Sep 29, 2023 2.150 2.180 2.110 2.180 6,721 +0.02(+0.93%)
Sep 28, 2023 2.180 2.200 2.160 2.160 9,267 +0.00(+0.00%)
Sep 27, 2023 2.130 2.180 2.130 2.160 8,441 +0.02(+0.93%)
Sep 26, 2023 2.140 2.364 2.127 2.140 46,620 +0.01(+0.47%)
Sep 25, 2023 2.100 2.170 2.130 2.130 7,227 +0.00(+0.02%)
Sep 22, 2023 2.150 2.150 2.109 2.130 6,725 -0.02(-0.95%)
Sep 21, 2023 2.100 2.150 2.030 2.150 48,872 +0.04(+1.90%)
Sep 20, 2023 2.120 2.150 2.100 2.110 25,232 +0.00(+0.00%)
Sep 19, 2023 2.110 2.130 2.100 2.110 8,354 -0.02(-0.94%)
Sep 18, 2023 2.100 2.160 2.080 2.130 25,762 +0.05(+2.40%)
Sep 15, 2023 2.040 2.130 2.030 2.080 94,102 +0.04(+1.96%)
Sep 14, 2023 2.040 2.100 1.860 2.040 57,876 -0.01(-0.49%)
Sep 13, 2023 2.110 2.110 2.030 2.050 19,011 -0.01(-0.49%)
Sep 12, 2023 2.080 2.150 2.060 2.060 55,302 -0.02(-0.96%)
Sep 11, 2023 2.100 2.170 2.060 2.080 30,304 -0.04(-1.89%)
Sep 08, 2023 2.110 2.146 2.067 2.120 17,549 -0.01(-0.47%)
Sep 07, 2023 2.110 2.150 2.065 2.130 9,882 -0.01(-0.52%)
Sep 06, 2023 2.170 2.284 2.100 2.141 11,665 -0.06(-2.67%)
Sep 05, 2023 2.230 2.290 2.130 2.200 17,495 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.