Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Izea Inc (NQ: IZEA )

2.870 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 29, 2022 4.720 4.880 4.480 4.560 53,550 -0.28(-5.79%)
Apr 28, 2022 4.600 4.840 4.520 4.840 78,605 +0.28(+6.14%)
Apr 27, 2022 4.400 4.760 4.400 4.560 94,716 +0.08(+1.79%)
Apr 26, 2022 4.680 4.800 4.480 4.480 68,584 -0.32(-6.67%)
Apr 25, 2022 4.680 4.880 4.564 4.800 76,552 +0.12(+2.56%)
Apr 22, 2022 4.720 4.908 4.680 4.680 73,864 -0.12(-2.50%)
Apr 21, 2022 5.160 5.160 4.760 4.800 116,161 -0.28(-5.51%)
Apr 20, 2022 5.200 5.200 4.880 5.080 100,084 -0.04(-0.78%)
Apr 19, 2022 5.000 5.240 5.000 5.120 98,595 +0.12(+2.40%)
Apr 18, 2022 5.440 5.448 5.000 5.000 169,637 -0.44(-8.09%)
Apr 14, 2022 5.400 5.460 5.240 5.440 170,863 +0.00(+0.00%)
Apr 13, 2022 5.560 5.640 5.340 5.440 108,932 -0.16(-2.86%)
Apr 12, 2022 5.840 5.880 5.400 5.600 102,742 -0.12(-2.10%)
Apr 11, 2022 5.720 6.080 5.600 5.720 127,250 -0.04(-0.69%)
Apr 08, 2022 5.560 5.960 5.540 5.760 124,260 +0.12(+2.13%)
Apr 07, 2022 5.600 5.758 5.440 5.640 139,727 -0.08(-1.40%)
Apr 06, 2022 6.160 6.160 5.570 5.720 351,126 -0.48(-7.74%)
Apr 05, 2022 5.960 6.440 5.760 6.200 433,306 +0.28(+4.73%)
Apr 04, 2022 6.400 6.700 5.840 5.920 477,926 -0.68(-10.30%)
Apr 01, 2022 6.320 6.760 6.320 6.600 334,579 -0.04(-0.60%)
Mar 31, 2022 7.200 7.280 6.240 6.640 3,313,170 +0.88(+15.28%)
Mar 30, 2022 5.480 5.920 5.440 5.760 1,705,302 +0.36(+6.67%)
Mar 29, 2022 5.720 5.720 5.240 5.400 134,709 -0.08(-1.46%)
Mar 28, 2022 5.240 5.720 5.120 5.480 116,857 +0.28(+5.38%)
Mar 25, 2022 5.440 5.440 5.000 5.200 77,405 +0.00(+0.00%)
Mar 24, 2022 5.280 5.580 4.840 5.200 180,308 -0.16(-2.99%)
Mar 23, 2022 5.520 5.760 5.100 5.360 206,818 -0.16(-2.90%)
Mar 22, 2022 5.280 5.640 5.080 5.520 169,350 +0.28(+5.34%)
Mar 21, 2022 4.480 5.400 4.440 5.240 366,246 +1.00(+23.58%)
Mar 18, 2022 4.720 5.080 4.240 4.240 186,560 -0.48(-10.17%)
Mar 17, 2022 4.160 4.720 4.160 4.720 96,383 +0.40(+9.26%)
Mar 16, 2022 3.800 4.360 3.730 4.320 134,237 +0.59(+15.89%)
Mar 15, 2022 3.600 3.840 3.594 3.728 102,170 +0.05(+1.29%)
Mar 14, 2022 3.880 3.985 3.562 3.680 82,688 -0.16(-4.09%)
Mar 11, 2022 4.080 4.160 3.800 3.837 53,756 -0.20(-5.03%)
Mar 10, 2022 4.080 4.160 3.990 4.040 42,217 +0.00(+0.00%)
Mar 09, 2022 3.892 4.120 3.856 4.040 104,410 +0.30(+8.11%)
Mar 08, 2022 3.600 3.960 3.400 3.737 129,917 +0.03(+0.78%)
Mar 07, 2022 3.920 3.955 3.645 3.708 119,917 -0.24(-6.05%)
Mar 04, 2022 4.040 4.120 3.690 3.947 184,062 -0.13(-3.26%)
Mar 03, 2022 4.320 4.336 4.040 4.080 74,374 -0.12(-2.86%)
Mar 02, 2022 4.320 4.360 4.080 4.200 106,290 +0.00(+0.00%)
Mar 01, 2022 4.360 4.400 4.160 4.200 74,197 -0.12(-2.78%)
Feb 28, 2022 4.200 4.520 4.160 4.320 181,289 +0.00(+0.00%)
Feb 25, 2022 4.600 4.720 4.200 4.320 173,566 -0.28(-6.09%)
Feb 24, 2022 3.960 4.640 3.882 4.600 111,164 +0.32(+7.48%)
Feb 23, 2022 4.320 4.480 4.240 4.280 41,220 +0.00(+0.00%)
Feb 22, 2022 4.480 4.480 4.200 4.280 80,651 -0.20(-4.46%)
Feb 18, 2022 4.480 0 -0.12(-2.61%)
Feb 17, 2022 5.000 5.160 4.560 4.600 150,422 -0.40(-8.00%)
Feb 16, 2022 5.160 5.200 4.920 5.000 67,614 -0.16(-3.10%)
Feb 15, 2022 4.720 5.240 4.720 5.160 303,384 +0.48(+10.26%)
Feb 14, 2022 4.640 4.840 4.640 4.680 57,072 +0.00(+0.00%)
Feb 11, 2022 5.080 5.160 4.560 4.680 101,585 -0.40(-7.87%)
Feb 10, 2022 5.080 5.360 4.960 5.080 217,349 -0.04(-0.78%)
Feb 09, 2022 5.200 5.320 4.960 5.120 114,828 +0.04(+0.79%)
Feb 08, 2022 4.800 5.120 4.640 5.080 89,277 +0.24(+4.96%)
Feb 07, 2022 4.880 4.960 4.680 4.840 79,739 +0.04(+0.83%)
Feb 04, 2022 4.400 5.160 4.400 4.800 193,749 +0.28(+6.19%)
Feb 03, 2022 4.360 4.640 4.520 121,047 -0.04(-0.88%)
Feb 02, 2022 4.800 4.800 4.509 4.560 42,420 -0.24(-5.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.