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 )

3.030 -0.100 (-3.19%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 7, 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 (%)
Apr 30, 2018 8.640 9.614 8.560 8.772 24,348 +0.13(+1.53%)
Apr 27, 2018 8.760 8.800 8.320 8.640 7,911 -0.12(-1.37%)
Apr 26, 2018 8.800 9.277 8.680 8.760 16,165 +0.00(+0.00%)
Apr 25, 2018 9.520 9.600 8.160 8.760 24,766 -0.80(-8.37%)
Apr 24, 2018 9.720 9.760 9.040 9.560 23,115 +0.04(+0.42%)
Apr 23, 2018 10.36 10.52 9.480 9.520 38,579 -0.72(-7.03%)
Apr 20, 2018 11.20 11.75 10.04 10.24 62,808 -0.84(-7.58%)
Apr 19, 2018 12.68 12.71 10.84 11.08 143,149 -1.60(-12.62%)
Apr 18, 2018 9.400 15.92 9.243 12.68 1,116,550 +3.88(+44.09%)
Apr 17, 2018 8.840 9.159 8.604 8.800 2,325 -0.04(-0.45%)
Apr 16, 2018 8.320 9.118 8.120 8.840 15,794 +0.64(+7.80%)
Apr 13, 2018 7.840 8.597 7.840 8.200 11,026 +0.36(+4.59%)
Apr 12, 2018 7.360 7.920 7.240 7.840 14,124 +0.60(+8.29%)
Apr 11, 2018 9.240 9.360 7.240 7.240 32,191 -2.00(-21.65%)
Apr 10, 2018 9.320 9.580 9.200 9.240 5,477 +0.00(+0.00%)
Apr 09, 2018 9.360 10.35 9.240 9.240 9,368 -0.12(-1.28%)
Apr 06, 2018 9.080 9.943 9.080 9.360 22,755 +0.32(+3.54%)
Apr 05, 2018 9.960 9.960 9.040 9.040 18,230 -0.88(-8.87%)
Apr 04, 2018 9.680 10.48 9.668 9.920 26,653 +0.24(+2.48%)
Apr 03, 2018 12.00 12.00 9.360 9.680 30,159 -2.32(-19.33%)
Apr 02, 2018 14.68 14.80 11.80 12.00 37,251 -2.64(-18.03%)
Mar 29, 2018 14.64 14.64 14.64 0 +0.64(+4.57%)
Mar 28, 2018 15.56 15.72 12.88 14.00 14,924 -1.56(-10.03%)
Mar 27, 2018 16.68 16.68 15.52 15.56 6,498 -0.52(-3.23%)
Mar 26, 2018 16.26 16.52 16.04 16.08 4,900 -0.08(-0.50%)
Mar 23, 2018 16.00 16.56 16.00 16.16 3,466 +0.14(+0.87%)
Mar 22, 2018 16.04 16.80 15.92 16.02 5,476 -0.06(-0.37%)
Mar 21, 2018 16.96 16.96 16.08 16.08 3,695 -1.12(-6.51%)
Mar 20, 2018 16.40 17.20 16.00 17.20 4,268 +0.92(+5.65%)
Mar 19, 2018 16.68 16.68 16.00 16.28 5,421 -0.60(-3.55%)
Mar 16, 2018 16.96 17.36 16.38 16.88 11,090 -0.72(-4.09%)
Mar 15, 2018 17.16 19.95 16.40 17.60 42,741 +0.24(+1.38%)
Mar 14, 2018 17.40 18.00 16.45 17.36 21,173 -0.04(-0.23%)
Mar 13, 2018 16.52 17.52 16.52 17.40 27,835 +1.24(+7.67%)
Mar 12, 2018 16.00 16.96 15.44 16.16 3,686 +0.16(+1.00%)
Mar 09, 2018 15.84 17.04 15.60 16.00 7,899 +0.08(+0.50%)
Mar 08, 2018 16.92 17.00 15.76 15.92 6,604 -0.88(-5.24%)
Mar 07, 2018 15.12 17.24 15.12 16.80 17,347 +1.72(+11.41%)
Mar 06, 2018 15.16 15.68 14.90 15.08 3,622 -0.32(-2.08%)
Mar 05, 2018 14.84 15.61 14.68 15.40 2,030 +0.52(+3.49%)
Mar 02, 2018 15.76 15.76 14.62 14.88 3,826 -1.08(-6.77%)
Mar 01, 2018 14.40 15.96 14.40 15.96 2,599 +1.64(+11.45%)
Feb 28, 2018 15.05 15.40 14.20 14.32 3,750 -1.08(-7.01%)
Feb 27, 2018 15.72 15.72 15.07 15.40 6,927 -0.40(-2.53%)
Feb 26, 2018 15.60 15.96 15.20 15.80 1,715 +0.32(+2.07%)
Feb 23, 2018 15.56 16.00 15.20 15.48 5,454 -0.12(-0.77%)
Feb 22, 2018 15.60 15.68 15.60 15.60 2,575 -0.12(-0.76%)
Feb 21, 2018 15.68 16.40 15.68 15.72 3,595 +0.28(+1.81%)
Feb 20, 2018 15.56 16.40 15.40 15.44 3,467 -0.28(-1.78%)
Feb 16, 2018 15.72 15.72 15.72 0 -0.32(-2.00%)
Feb 15, 2018 15.84 16.40 15.68 16.04 6,494 +0.44(+2.82%)
Feb 14, 2018 14.72 16.28 14.52 15.60 7,433 +0.72(+4.84%)
Feb 13, 2018 14.52 15.52 14.52 14.88 5,987 +0.44(+3.05%)
Feb 12, 2018 15.28 16.72 14.44 14.44 8,848 -0.84(-5.50%)
Feb 09, 2018 15.36 16.27 14.80 15.28 8,904 -0.13(-0.83%)
Feb 08, 2018 15.84 16.36 15.07 15.41 5,446 -0.47(-2.98%)
Feb 07, 2018 15.56 16.28 15.56 15.88 5,115 +0.12(+0.76%)
Feb 06, 2018 14.92 16.25 14.09 15.76 13,688 -0.08(-0.51%)
Feb 05, 2018 15.88 16.22 15.40 15.84 15,424 -0.28(-1.74%)
Feb 02, 2018 16.20 16.80 15.12 16.12 15,322 -0.20(-1.23%)
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.