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 )

2.640 +0.010 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 18, 2024 2.630 2.650 2.530 2.640 16,930 +0.01(+0.38%)
Oct 17, 2024 2.610 2.670 2.580 2.630 8,183 +0.01(+0.38%)
Oct 16, 2024 2.590 2.640 2.537 2.620 46,756 +0.10(+3.97%)
Oct 15, 2024 2.560 2.602 2.510 2.520 6,494 -0.07(-2.70%)
Oct 14, 2024 2.520 2.707 2.517 2.590 21,303 +0.07(+2.78%)
Oct 11, 2024 2.510 2.685 2.510 2.520 9,572 -0.01(-0.40%)
Oct 10, 2024 2.540 2.600 2.500 2.530 6,775 -0.03(-1.17%)
Oct 09, 2024 2.440 2.890 2.440 2.560 26,228 +0.08(+3.23%)
Oct 08, 2024 2.500 2.500 2.410 2.480 13,171 -0.07(-2.75%)
Oct 07, 2024 2.620 2.620 2.410 2.550 18,155 -0.06(-2.30%)
Oct 04, 2024 2.620 2.664 2.522 2.610 16,474 +0.04(+1.56%)
Oct 03, 2024 2.570 2.640 2.510 2.570 23,309 +0.05(+1.98%)
Oct 02, 2024 2.560 2.590 2.490 2.520 11,389 -0.02(-0.79%)
Oct 01, 2024 2.680 2.710 2.510 2.540 16,276 -0.21(-7.64%)
Sep 30, 2024 2.680 2.785 2.630 2.750 23,188 +0.08(+3.00%)
Sep 27, 2024 2.590 2.710 2.580 2.670 56,455 +0.10(+3.89%)
Sep 26, 2024 2.510 2.599 2.430 2.570 36,021 +0.05(+1.98%)
Sep 25, 2024 2.500 2.560 2.441 2.520 34,364 +0.02(+0.80%)
Sep 24, 2024 2.510 2.600 2.500 2.500 8,549 +0.02(+0.81%)
Sep 23, 2024 2.510 2.510 2.435 2.480 10,038 -0.08(-3.13%)
Sep 20, 2024 2.480 2.580 2.410 2.560 94,911 -0.02(-0.78%)
Sep 19, 2024 2.555 2.610 2.524 2.580 27,450 +0.06(+2.38%)
Sep 18, 2024 2.560 2.650 2.510 2.520 27,496 -0.07(-2.70%)
Sep 17, 2024 2.570 2.640 2.517 2.590 15,808 -0.01(-0.38%)
Sep 16, 2024 2.600 2.609 2.460 2.600 27,574 -0.03(-1.14%)
Sep 13, 2024 2.750 2.750 2.510 2.630 40,178 -0.12(-4.36%)
Sep 12, 2024 2.620 2.750 2.620 2.750 68,788 +0.17(+6.59%)
Sep 11, 2024 2.390 2.730 2.370 2.580 133,569 +0.13(+5.31%)
Sep 10, 2024 2.100 2.450 2.090 2.450 153,517 +0.31(+14.49%)
Sep 09, 2024 2.130 2.150 2.119 2.140 10,178 +0.00(+0.00%)
Sep 06, 2024 2.140 2.150 2.100 2.140 10,445 -0.01(-0.47%)
Sep 05, 2024 2.090 2.150 2.078 2.150 4,834 +0.03(+1.42%)
Sep 04, 2024 2.200 2.200 2.077 2.120 13,294 -0.01(-0.47%)
Sep 03, 2024 2.170 2.170 2.070 2.130 19,587 -0.08(-3.62%)
Aug 30, 2024 2.210 2.240 2.200 2.210 9,590 -0.02(-0.90%)
Aug 29, 2024 2.260 2.260 2.175 2.230 13,051 -0.01(-0.27%)
Aug 28, 2024 2.230 2.240 2.201 2.236 12,586 +0.01(+0.27%)
Aug 27, 2024 2.270 2.300 2.216 2.230 4,870 -0.04(-1.76%)
Aug 26, 2024 2.190 2.345 2.190 2.270 13,578 +0.07(+3.18%)
Aug 23, 2024 2.210 2.260 2.160 2.200 34,057 -0.06(-2.65%)
Aug 22, 2024 2.230 2.260 2.200 2.260 10,752 +0.01(+0.44%)
Aug 21, 2024 2.210 2.250 2.210 2.250 4,227 +0.05(+2.27%)
Aug 20, 2024 2.230 2.260 2.200 2.200 7,848 -0.03(-1.35%)
Aug 19, 2024 2.370 2.435 2.230 2.230 27,587 -0.15(-6.30%)
Aug 16, 2024 2.340 2.420 2.320 2.380 22,192 +0.17(+7.69%)
Aug 15, 2024 2.170 2.260 2.070 2.210 31,685 +0.14(+6.76%)
Aug 14, 2024 2.210 2.250 2.030 2.070 28,614 -0.17(-7.59%)
Aug 13, 2024 2.105 2.250 2.105 2.240 19,205 +0.13(+6.16%)
Aug 12, 2024 2.150 2.200 2.070 2.110 8,363 -0.07(-3.21%)
Aug 09, 2024 2.120 2.180 2.040 2.180 9,069 +0.06(+2.83%)
Aug 08, 2024 2.090 2.145 1.970 2.120 22,238 +0.03(+1.44%)
Aug 07, 2024 2.170 2.170 2.030 2.090 6,853 -0.03(-1.42%)
Aug 06, 2024 2.010 2.120 1.960 2.120 31,245 +0.10(+4.95%)
Aug 05, 2024 2.000 2.080 2.000 2.020 84,864 -0.08(-3.81%)
Aug 02, 2024 2.170 2.206 2.057 2.100 45,403 -0.09(-4.11%)
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.