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 )

2.780 -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 (%)
Jun 30, 2022 3.584 3.700 3.540 3.592 25,808 -0.01(-0.19%)
Jun 29, 2022 3.600 3.720 3.562 3.599 24,193 -0.01(-0.20%)
Jun 28, 2022 3.600 3.724 3.600 3.606 23,257 -0.02(-0.54%)
Jun 27, 2022 3.840 3.920 3.604 3.626 39,911 -0.14(-3.68%)
Jun 24, 2022 3.772 3.912 3.708 3.764 46,385 -0.02(-0.42%)
Jun 23, 2022 3.640 3.943 3.602 3.780 45,113 +0.11(+2.87%)
Jun 22, 2022 3.640 3.712 3.600 3.674 19,721 +0.04(+1.03%)
Jun 21, 2022 3.640 3.680 3.600 3.637 54,783 -0.00(-0.09%)
Jun 17, 2022 3.520 3.672 3.487 3.640 40,263 +0.09(+2.66%)
Jun 16, 2022 3.589 3.705 3.478 3.546 43,039 -0.17(-4.63%)
Jun 15, 2022 3.320 3.720 3.320 3.718 109,258 +0.40(+11.98%)
Jun 14, 2022 3.400 3.672 3.320 3.320 79,821 -0.14(-4.06%)
Jun 13, 2022 3.680 3.700 3.440 3.460 100,798 -0.27(-7.33%)
Jun 10, 2022 3.680 4.000 3.600 3.734 217,670 -0.03(-0.69%)
Jun 09, 2022 3.680 3.877 3.640 3.760 67,786 -0.04(-1.05%)
Jun 08, 2022 3.560 3.800 3.560 3.800 61,509 +0.22(+6.01%)
Jun 07, 2022 3.560 3.660 3.560 3.584 51,621 -0.02(-0.51%)
Jun 06, 2022 3.659 3.680 3.571 3.603 59,859 -0.06(-1.53%)
Jun 03, 2022 3.733 3.832 3.600 3.659 73,663 -0.08(-2.11%)
Jun 02, 2022 3.640 3.840 3.648 3.738 38,653 +0.08(+2.14%)
Jun 01, 2022 3.800 3.880 3.604 3.659 48,600 -0.02(-0.67%)
May 31, 2022 3.880 3.880 3.684 3.684 26,959 -0.09(-2.28%)
May 27, 2022 3.650 3.900 3.626 3.770 58,130 +0.11(+3.12%)
May 26, 2022 3.680 3.920 3.640 3.656 73,281 -0.08(-2.17%)
May 25, 2022 3.640 3.800 3.595 3.737 71,583 +0.14(+4.02%)
May 24, 2022 3.800 3.960 3.522 3.593 112,671 -0.15(-3.88%)
May 23, 2022 3.920 4.000 3.724 3.738 76,564 -0.14(-3.66%)
May 20, 2022 4.200 4.320 3.772 3.880 115,343 -0.40(-9.35%)
May 19, 2022 3.760 4.320 3.720 4.280 212,435 +0.59(+15.99%)
May 18, 2022 3.680 3.880 3.640 3.690 66,629 -0.07(-1.86%)
May 17, 2022 4.040 4.080 3.680 3.760 330,796 -0.32(-7.84%)
May 16, 2022 4.280 4.400 4.000 4.080 156,941 -0.04(-0.97%)
May 13, 2022 3.920 4.280 3.920 4.120 82,640 +0.28(+7.16%)
May 12, 2022 3.651 3.983 3.640 3.845 115,550 +0.08(+2.15%)
May 11, 2022 3.800 4.080 3.720 3.764 57,658 -0.14(-3.48%)
May 10, 2022 4.000 4.172 3.800 3.900 96,204 -0.02(-0.62%)
May 09, 2022 4.080 4.240 3.866 3.924 126,206 -0.32(-7.45%)
May 06, 2022 4.480 4.480 4.200 4.240 94,654 -0.24(-5.36%)
May 05, 2022 4.800 4.800 4.440 4.480 51,731 -0.32(-6.67%)
May 04, 2022 4.720 4.880 4.480 4.800 72,563 +0.08(+1.69%)
May 03, 2022 4.720 4.876 4.600 4.720 46,196 +0.00(+0.00%)
May 02, 2022 4.560 4.800 4.520 4.720 48,593 +0.16(+3.51%)
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%)
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.