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 )

2.780 -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 (%)
Oct 31, 2022 2.652 2.796 2.640 2.748 35,628 +0.06(+2.20%)
Oct 28, 2022 2.737 2.796 2.600 2.688 30,877 -0.08(-2.88%)
Oct 27, 2022 2.640 2.796 2.640 2.768 22,565 +0.07(+2.52%)
Oct 26, 2022 2.660 2.720 2.660 2.700 38,954 +0.04(+1.50%)
Oct 25, 2022 2.652 2.704 2.640 2.660 21,806 +0.01(+0.27%)
Oct 24, 2022 2.604 2.720 2.578 2.653 39,621 +0.03(+1.24%)
Oct 21, 2022 2.640 2.692 2.601 2.620 36,136 -0.03(-1.00%)
Oct 20, 2022 2.640 2.728 2.640 2.647 17,963 +0.01(+0.24%)
Oct 19, 2022 2.696 2.706 2.640 2.640 44,527 -0.06(-2.08%)
Oct 18, 2022 2.640 2.720 2.640 2.696 40,504 +0.09(+3.53%)
Oct 17, 2022 2.640 2.760 2.604 2.604 27,654 -0.08(-3.01%)
Oct 14, 2022 2.680 2.750 2.620 2.685 29,234 -0.02(-0.59%)
Oct 13, 2022 2.720 2.800 2.626 2.701 25,471 -0.04(-1.43%)
Oct 12, 2022 2.720 2.780 2.720 2.740 25,427 -0.00(-0.16%)
Oct 11, 2022 2.760 2.794 2.724 2.745 48,944 -0.00(-0.03%)
Oct 10, 2022 2.795 2.840 2.736 2.746 26,648 -0.05(-1.77%)
Oct 07, 2022 2.869 2.869 2.786 2.795 22,150 -0.07(-2.57%)
Oct 06, 2022 2.840 3.000 2.840 2.869 14,490 -0.05(-1.75%)
Oct 05, 2022 2.880 3.000 2.844 2.920 18,883 -0.02(-0.71%)
Oct 04, 2022 2.880 3.000 2.831 2.941 27,266 +0.03(+0.96%)
Oct 03, 2022 2.840 3.000 2.816 2.913 36,190 +0.06(+2.26%)
Sep 30, 2022 2.880 2.920 2.784 2.848 36,698 -0.07(-2.45%)
Sep 29, 2022 2.840 3.120 2.726 2.920 78,917 +0.05(+1.64%)
Sep 28, 2022 2.755 2.910 2.724 2.873 39,318 +0.12(+4.27%)
Sep 27, 2022 2.840 2.897 2.755 2.755 38,485 -0.08(-2.99%)
Sep 26, 2022 2.840 2.900 2.840 2.840 23,142 -0.04(-1.38%)
Sep 23, 2022 2.973 2.973 2.831 2.880 46,713 -0.12(-4.03%)
Sep 22, 2022 3.160 3.160 2.891 3.000 55,697 -0.16(-5.05%)
Sep 21, 2022 3.160 3.320 3.083 3.160 69,405 +0.02(+0.64%)
Sep 20, 2022 3.282 3.360 3.120 3.140 38,819 -0.14(-4.27%)
Sep 19, 2022 3.234 3.296 3.160 3.280 35,249 +0.00(+0.00%)
Sep 16, 2022 3.320 3.360 3.080 3.280 82,979 -0.07(-2.12%)
Sep 15, 2022 3.242 3.482 3.242 3.351 49,388 +0.11(+3.44%)
Sep 14, 2022 3.360 3.400 3.204 3.240 74,619 -0.13(-3.93%)
Sep 13, 2022 3.520 3.521 3.324 3.372 50,779 -0.11(-3.11%)
Sep 12, 2022 3.520 3.640 3.370 3.480 86,321 +0.10(+2.81%)
Sep 09, 2022 3.301 3.439 3.280 3.385 61,717 +0.10(+2.92%)
Sep 08, 2022 3.408 3.449 3.244 3.289 151,748 -0.08(-2.40%)
Sep 07, 2022 3.480 3.464 3.204 3.370 426,928 +0.01(+0.30%)
Sep 06, 2022 3.520 3.520 3.240 3.360 106,672 -0.03(-0.93%)
Sep 02, 2022 3.320 3.430 3.210 3.392 52,118 +0.18(+5.51%)
Sep 01, 2022 3.480 3.480 3.060 3.214 122,103 -0.20(-5.93%)
Aug 31, 2022 3.412 3.520 3.404 3.417 51,008 -0.01(-0.25%)
Aug 30, 2022 3.520 3.628 3.400 3.426 50,046 -0.06(-1.79%)
Aug 29, 2022 3.480 3.628 3.465 3.488 83,653 -0.10(-2.75%)
Aug 26, 2022 3.680 3.719 3.560 3.587 19,988 -0.09(-2.53%)
Aug 25, 2022 3.640 3.716 3.640 3.680 38,552 -0.01(-0.29%)
Aug 24, 2022 3.560 3.720 3.520 3.691 58,979 +0.04(+1.10%)
Aug 23, 2022 3.600 3.720 3.404 3.651 141,578 +0.13(+3.70%)
Aug 22, 2022 3.600 3.640 3.481 3.520 122,703 -0.19(-5.24%)
Aug 19, 2022 3.800 3.817 3.652 3.715 91,782 -0.11(-2.90%)
Aug 18, 2022 3.871 3.920 3.760 3.826 108,492 -0.12(-2.96%)
Aug 17, 2022 3.880 4.040 3.800 3.943 297,020 -0.10(-2.41%)
Aug 16, 2022 4.320 4.720 3.880 4.040 2,718,633 +0.40(+11.01%)
Aug 15, 2022 3.720 3.762 3.496 3.639 954,469 -0.07(-1.86%)
Aug 12, 2022 3.520 3.720 3.325 3.708 145,801 +0.17(+4.75%)
Aug 11, 2022 3.560 3.640 3.480 3.540 61,107 +0.01(+0.26%)
Aug 10, 2022 3.592 3.592 3.500 3.531 67,488 +0.01(+0.27%)
Aug 09, 2022 3.640 3.720 3.520 3.521 49,494 -0.14(-3.80%)
Aug 08, 2022 3.601 3.672 3.560 3.660 21,780 +0.11(+3.04%)
Aug 05, 2022 3.520 3.589 3.480 3.552 31,486 +0.03(+0.99%)
Aug 04, 2022 3.600 3.648 3.480 3.518 46,782 -0.08(-2.21%)
Aug 03, 2022 3.520 3.680 3.520 3.597 37,568 +0.07(+1.87%)
Aug 02, 2022 3.600 3.682 3.480 3.531 75,307 -0.06(-1.54%)
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.