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 (%)
Jul 31, 2020 4.600 6.240 4.440 5.700 9,738,400 +1.10(+23.91%)
Jul 30, 2020 4.440 4.640 4.320 4.600 491,776 -0.04(-0.86%)
Jul 29, 2020 4.680 4.920 4.400 4.640 1,141,348 +0.20(+4.50%)
Jul 28, 2020 4.400 4.720 4.200 4.440 1,356,667 +0.08(+1.83%)
Jul 27, 2020 4.280 4.560 4.120 4.360 1,094,321 +0.20(+4.81%)
Jul 24, 2020 4.200 4.280 4.060 4.160 362,000 -0.16(-3.70%)
Jul 23, 2020 4.320 4.400 4.120 4.320 475,759 -0.08(-1.82%)
Jul 22, 2020 4.320 4.560 4.240 4.400 645,497 +0.00(+0.00%)
Jul 21, 2020 4.280 4.440 4.120 4.400 494,622 +0.12(+2.80%)
Jul 20, 2020 4.360 4.720 4.240 4.280 1,192,461 -0.12(-2.73%)
Jul 17, 2020 4.480 4.520 4.200 4.400 552,325 -0.08(-1.79%)
Jul 16, 2020 4.160 4.800 4.040 4.480 2,064,363 +0.36(+8.74%)
Jul 15, 2020 4.080 4.160 4.000 4.120 346,917 +0.04(+0.98%)
Jul 14, 2020 4.320 4.320 3.600 4.080 797,466 -0.20(-4.67%)
Jul 13, 2020 4.560 4.960 4.160 4.280 1,666,595 -0.20(-4.46%)
Jul 10, 2020 4.320 4.640 4.120 4.480 1,099,675 +0.20(+4.67%)
Jul 09, 2020 4.320 4.360 4.120 4.280 322,889 +0.04(+0.94%)
Jul 08, 2020 4.320 4.320 4.120 4.240 447,904 -0.04(-0.93%)
Jul 07, 2020 4.440 4.440 4.200 4.280 390,207 -0.16(-3.60%)
Jul 06, 2020 4.440 4.720 4.320 4.440 653,410 -0.04(-0.89%)
Jul 02, 2020 4.440 4.680 4.320 4.480 809,500 -0.04(-0.88%)
Jul 01, 2020 4.520 4.640 4.360 4.520 420,038 -0.04(-0.88%)
Jun 30, 2020 4.880 4.960 4.440 4.560 883,179 -0.24(-5.00%)
Jun 29, 2020 4.520 5.160 4.080 4.800 2,388,452 +0.40(+9.09%)
Jun 26, 2020 5.160 5.160 4.320 4.400 1,518,725 -0.48(-9.84%)
Jun 25, 2020 5.440 5.560 4.720 4.880 6,228,316 +0.34(+7.49%)
Jun 24, 2020 4.520 4.840 4.120 4.540 1,571,940 -0.02(-0.44%)
Jun 23, 2020 4.560 4.960 4.480 4.560 1,213,201 -0.40(-8.06%)
Jun 22, 2020 5.080 5.360 4.720 4.960 2,019,567 -0.52(-9.49%)
Jun 19, 2020 5.680 5.960 5.000 5.480 2,976,900 -0.72(-11.61%)
Jun 18, 2020 6.440 6.560 6.000 6.200 1,340,569 -0.12(-1.90%)
Jun 17, 2020 6.240 6.480 5.600 6.320 1,958,645 -0.44(-6.51%)
Jun 16, 2020 7.200 7.360 6.600 6.760 2,597,874 -0.72(-9.63%)
Jun 15, 2020 6.200 7.680 6.080 7.480 5,413,984 +0.60(+8.72%)
Jun 12, 2020 11.20 12.00 6.160 6.880 18,549,824 -4.40(-39.01%)
Jun 11, 2020 9.760 12.52 8.680 11.28 22,200,860 +2.60(+29.95%)
Jun 10, 2020 7.600 9.000 6.720 8.680 8,068,107 +0.36(+4.33%)
Jun 09, 2020 9.280 10.36 7.000 8.320 33,278,224 +3.28(+65.08%)
Jun 08, 2020 2.440 5.120 2.360 5.040 11,397,656 +2.64(+110.04%)
Jun 05, 2020 2.440 2.568 2.360 2.400 719,850 -0.08(-3.24%)
Jun 04, 2020 2.400 2.600 2.354 2.480 1,372,518 +0.12(+5.08%)
Jun 03, 2020 2.320 2.400 2.120 2.360 1,128,180 +0.01(+0.41%)
Jun 02, 2020 2.472 2.472 2.280 2.350 1,241,614 -0.08(-3.42%)
Jun 01, 2020 2.360 2.440 2.280 2.434 620,433 -0.01(-0.23%)
May 29, 2020 2.520 2.540 2.360 2.439 652,225 -0.08(-3.21%)
May 28, 2020 2.307 2.790 2.280 2.520 2,321,846 +0.04(+1.61%)
May 27, 2020 2.520 2.560 2.240 2.480 1,553,770 -0.16(-5.93%)
May 26, 2020 2.862 3.260 2.573 2.636 12,165,529 +0.44(+20.12%)
May 22, 2020 2.040 2.200 1.880 2.195 844,150 +0.11(+5.52%)
May 21, 2020 2.120 2.156 2.000 2.080 796,265 -0.16(-7.13%)
May 20, 2020 2.200 2.356 2.060 2.240 1,135,454 -0.04(-1.77%)
May 19, 2020 2.520 2.520 2.240 2.280 1,714,851 -0.12(-4.89%)
May 18, 2020 2.760 2.960 2.360 2.397 4,416,983 -0.11(-4.40%)
May 15, 2020 2.200 2.660 2.052 2.508 4,166,775 -0.29(-10.44%)
May 14, 2020 2.960 3.800 2.600 2.800 11,741,358 +0.27(+10.76%)
May 13, 2020 2.148 2.580 2.040 2.528 2,970,201 +0.46(+22.27%)
May 12, 2020 2.160 2.198 2.000 2.068 604,563 -0.13(-6.02%)
May 11, 2020 2.080 2.233 1.936 2.200 1,186,233 +0.01(+0.27%)
May 08, 2020 2.000 2.315 1.859 2.194 2,800,300 -0.05(-2.05%)
May 07, 2020 2.200 2.720 2.080 2.240 4,537,754 +0.16(+7.69%)
May 06, 2020 1.699 3.318 1.600 2.080 25,327,984 +0.72(+53.39%)
May 05, 2020 1.350 1.400 1.200 1.356 2,951,870 -0.16(-10.62%)
May 04, 2020 1.240 1.929 1.160 1.517 19,813,418 +0.64(+73.12%)
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.