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 )

2.400 +0.060 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2018 6.400 6.640 6.360 6.360 53,800 -0.04(-0.63%)
Sep 27, 2018 6.360 6.680 6.360 6.400 63,923 -0.12(-1.84%)
Sep 26, 2018 6.560 6.600 6.280 6.520 57,880 -0.08(-1.21%)
Sep 25, 2018 6.520 6.640 6.240 6.600 121,090 +0.32(+5.10%)
Sep 24, 2018 6.800 6.880 6.240 6.280 122,810 -0.48(-7.10%)
Sep 21, 2018 6.640 6.880 6.480 6.760 131,200 +0.04(+0.60%)
Sep 20, 2018 6.520 6.800 6.480 6.720 103,937 +0.24(+3.70%)
Sep 19, 2018 6.680 6.880 6.480 6.480 158,252 -0.36(-5.26%)
Sep 18, 2018 7.120 7.280 6.800 6.840 109,813 -0.28(-3.93%)
Sep 17, 2018 7.120 7.400 7.040 7.120 55,685 -0.12(-1.66%)
Sep 14, 2018 7.040 7.680 7.040 7.240 132,875 +0.20(+2.84%)
Sep 13, 2018 7.680 7.800 7.000 7.040 159,524 -0.64(-8.33%)
Sep 12, 2018 7.400 8.040 7.040 7.680 338,580 +0.16(+2.13%)
Sep 11, 2018 8.600 9.000 7.320 7.520 2,275,941 +1.48(+24.50%)
Sep 10, 2018 6.480 6.520 6.000 6.040 240,194 -0.32(-5.03%)
Sep 07, 2018 6.360 6.640 6.240 6.360 41,425 -0.04(-0.63%)
Sep 06, 2018 6.400 6.640 6.280 6.400 60,814 +0.00(+0.00%)
Sep 05, 2018 6.480 6.560 6.200 6.400 66,367 -0.12(-1.84%)
Sep 04, 2018 6.800 6.880 6.400 6.520 106,580 -0.40(-5.78%)
Aug 31, 2018 6.920 6.920 6.920 0 +0.12(+1.76%)
Aug 30, 2018 6.200 6.920 6.000 6.800 242,605 +0.80(+13.33%)
Aug 29, 2018 6.200 6.400 5.840 6.000 250,560 +0.44(+7.91%)
Aug 28, 2018 5.720 5.720 5.520 5.560 52,478 -0.20(-3.47%)
Aug 27, 2018 5.920 5.920 5.440 5.760 106,044 -0.12(-2.04%)
Aug 24, 2018 6.200 6.320 5.800 5.880 138,825 -0.24(-3.92%)
Aug 23, 2018 5.520 6.200 5.400 6.120 68,952 +0.64(+11.68%)
Aug 22, 2018 5.640 5.640 5.320 5.480 83,861 -0.12(-2.14%)
Aug 21, 2018 6.000 6.040 5.320 5.600 165,557 -0.12(-2.10%)
Aug 20, 2018 5.800 6.280 5.360 5.720 483,899 -0.12(-2.05%)
Aug 17, 2018 6.640 6.800 5.440 5.840 3,112,525 +1.44(+32.73%)
Aug 16, 2018 4.320 4.520 4.320 4.400 42,320 +0.08(+1.85%)
Aug 15, 2018 4.280 4.720 4.160 4.320 122,691 -0.68(-13.60%)
Aug 14, 2018 5.040 5.040 4.560 5.000 90,962 +0.04(+0.81%)
Aug 13, 2018 5.000 5.200 4.680 4.960 67,035 +0.16(+3.33%)
Aug 10, 2018 4.920 5.320 4.600 4.800 237,650 +0.20(+4.35%)
Aug 09, 2018 4.360 4.600 4.244 4.600 52,817 +0.36(+8.49%)
Aug 08, 2018 4.200 4.360 4.160 4.240 43,203 -0.16(-3.64%)
Aug 07, 2018 4.520 4.600 4.080 4.400 70,595 +0.00(+0.00%)
Aug 06, 2018 5.120 5.280 4.400 4.400 118,475 -0.92(-17.29%)
Aug 03, 2018 5.240 5.400 5.080 5.320 41,250 -0.04(-0.67%)
Aug 02, 2018 5.680 5.680 5.084 5.356 55,624 -0.32(-5.70%)
Aug 01, 2018 5.800 5.800 5.600 5.680 15,797 +0.04(+0.71%)
Jul 31, 2018 5.640 5.680 5.360 5.640 43,199 +0.08(+1.44%)
Jul 30, 2018 5.920 6.080 5.480 5.560 93,221 -0.64(-10.32%)
Jul 27, 2018 7.120 7.120 5.800 6.200 221,425 +0.08(+1.31%)
Jul 26, 2018 6.400 6.080 6.120 55,682 -0.28(-4.38%)
Jul 25, 2018 6.600 6.600 6.200 6.400 69,323 -0.08(-1.23%)
Jul 24, 2018 6.880 6.960 6.440 6.480 84,925 -0.20(-3.00%)
Jul 23, 2018 6.920 6.920 6.400 6.680 150,501 +0.32(+5.03%)
Jul 20, 2018 6.760 6.800 6.200 6.360 117,810 -0.16(-2.45%)
Jul 19, 2018 6.720 6.800 6.440 6.520 121,498 -0.12(-1.81%)
Jul 18, 2018 6.920 7.560 6.600 6.640 325,353 -0.36(-5.14%)
Jul 17, 2018 6.640 7.560 6.200 7.000 567,182 +0.28(+4.17%)
Jul 16, 2018 7.680 7.680 6.320 6.720 535,249 -0.84(-11.11%)
Jul 13, 2018 7.560 3,291,675 -2.68(-26.17%)
Jul 12, 2018 6.320 10.52 6.080 10.24 13,571,465 +6.50(+173.65%)
Jul 11, 2018 3.752 3.760 3.600 3.742 47,134 +0.10(+2.80%)
Jul 10, 2018 3.756 3.920 3.600 3.640 83,463 -0.12(-3.19%)
Jul 09, 2018 4.640 4.640 3.600 3.760 199,470 -0.32(-7.90%)
Jul 06, 2018 3.538 4.720 3.321 4.082 448,238 +0.75(+22.67%)
Jul 05, 2018 3.566 3.622 3.240 3.328 64,186 -0.19(-5.45%)
Jul 03, 2018 3.520 3.520 3.520 0 -0.16(-4.35%)
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.