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 )

2.810 +0.030 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Sep 03, 2019 1.240 1.280 1.200 1.240 53,012 -0.02(-1.21%)
Aug 30, 2019 1.318 1.318 1.160 1.255 212,375 -0.03(-2.09%)
Aug 29, 2019 1.240 1.320 1.212 1.282 277,039 +0.01(+0.88%)
Aug 28, 2019 1.212 1.312 1.121 1.271 338,048 +0.03(+2.48%)
Aug 27, 2019 1.360 1.360 1.200 1.240 394,244 -0.12(-8.55%)
Aug 26, 2019 1.380 1.436 1.265 1.356 240,636 -0.00(-0.29%)
Aug 23, 2019 1.536 1.536 1.332 1.360 190,675 -0.16(-10.67%)
Aug 22, 2019 1.542 1.592 1.500 1.522 176,346 -0.04(-2.41%)
Aug 21, 2019 1.600 1.600 1.520 1.560 176,918 -0.04(-2.50%)
Aug 20, 2019 1.640 1.640 1.520 1.600 146,054 -0.04(-2.15%)
Aug 19, 2019 1.645 1.720 1.620 1.635 120,279 -0.03(-2.08%)
Aug 16, 2019 1.880 2.160 1.605 1.670 1,274,325 +0.13(+8.58%)
Aug 15, 2019 1.609 1.752 1.500 1.538 154,030 -0.14(-8.45%)
Aug 14, 2019 1.880 1.920 1.600 1.680 354,555 -0.56(-25.00%)
Aug 13, 2019 2.160 2.280 2.080 2.240 261,421 +0.16(+7.69%)
Aug 12, 2019 2.014 2.196 1.960 2.080 152,075 +0.13(+6.45%)
Aug 09, 2019 1.876 1.999 1.846 1.954 82,750 +0.05(+2.63%)
Aug 08, 2019 1.780 1.904 1.760 1.904 52,082 +0.06(+3.46%)
Aug 07, 2019 1.917 1.927 1.640 1.840 117,348 -0.06(-3.14%)
Aug 06, 2019 1.800 1.956 1.800 1.900 113,385 +0.06(+3.26%)
Aug 05, 2019 1.800 1.960 1.800 1.840 175,202 -0.14(-6.86%)
Aug 02, 2019 1.804 2.160 1.800 1.976 430,050 +0.13(+6.86%)
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.