Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Izea Inc (NQ: IZEA )

2.340 -0.300 (-11.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Oct 31, 2017 13.80 14.68 13.00 13.32 75,490 -0.40(-2.92%)
Oct 30, 2017 12.52 13.80 12.40 13.72 38,532 +0.56(+4.26%)
Oct 27, 2017 12.48 13.72 12.20 13.16 48,357 +0.56(+4.44%)
Oct 26, 2017 12.60 13.00 12.00 12.60 27,571 -0.16(-1.25%)
Oct 25, 2017 13.16 13.59 12.24 12.76 83,039 -0.72(-5.34%)
Oct 24, 2017 14.72 14.76 13.48 13.48 39,823 -1.32(-8.92%)
Oct 23, 2017 15.60 15.68 14.72 14.80 22,746 -0.88(-5.61%)
Oct 20, 2017 15.24 16.00 14.80 15.68 21,244 +0.40(+2.62%)
Oct 19, 2017 15.44 15.44 14.40 15.28 40,827 -0.28(-1.80%)
Oct 18, 2017 17.24 17.24 15.34 15.56 131,563 -1.76(-10.16%)
Oct 17, 2017 16.68 17.88 16.28 17.32 65,682 +0.48(+2.85%)
Oct 16, 2017 16.80 17.28 16.12 16.84 30,248 -0.08(-0.47%)
Oct 13, 2017 17.44 17.80 16.84 16.92 35,457 -0.92(-5.16%)
Oct 12, 2017 18.44 18.48 17.09 17.84 54,641 -0.72(-3.88%)
Oct 11, 2017 17.44 18.65 16.36 18.56 184,520 +1.48(+8.67%)
Oct 10, 2017 19.60 19.80 16.72 17.08 307,464 -4.68(-21.51%)
Oct 09, 2017 23.48 24.16 21.24 21.76 206,450 -1.88(-7.95%)
Oct 06, 2017 23.68 24.68 23.08 23.64 103,845 -0.40(-1.66%)
Oct 05, 2017 23.48 25.54 22.00 24.04 306,928 +0.44(+1.86%)
Oct 04, 2017 24.00 24.80 22.40 23.60 256,027 +0.12(+0.51%)
Oct 03, 2017 27.60 28.25 22.84 23.48 498,278 -3.76(-13.80%)
Oct 02, 2017 27.20 31.40 25.48 27.24 1,299,541 -1.16(-4.08%)
Sep 29, 2017 25.20 30.52 24.80 28.40 1,961,042 +3.72(+15.07%)
Sep 28, 2017 24.08 26.28 22.60 24.68 1,056,105 +1.04(+4.40%)
Sep 27, 2017 24.80 28.40 22.00 23.64 1,848,923 -2.84(-10.73%)
Sep 26, 2017 27.16 28.68 22.92 26.48 5,352,298 +7.08(+36.49%)
Sep 25, 2017 20.08 25.40 18.16 19.40 4,771,288 +6.60(+51.56%)
Sep 22, 2017 8.160 16.28 7.880 12.80 1,573,749 +5.00(+64.10%)
Sep 21, 2017 7.160 8.200 7.120 7.800 24,179 +0.80(+11.43%)
Sep 20, 2017 6.880 7.261 6.600 7.000 805 +0.16(+2.34%)
Sep 19, 2017 7.600 7.600 6.840 6.840 2,243 -0.64(-8.60%)
Sep 18, 2017 7.280 7.845 7.280 7.483 3,631 +0.24(+3.36%)
Sep 15, 2017 7.560 7.600 7.240 7.240 1,647 -0.08(-1.09%)
Sep 14, 2017 7.160 7.560 7.146 7.320 740 +0.12(+1.67%)
Sep 13, 2017 7.400 7.596 6.920 7.200 5,097 +0.00(+0.00%)
Sep 12, 2017 6.906 7.600 6.840 7.200 17,542 +0.20(+2.86%)
Sep 11, 2017 7.160 7.469 6.920 7.000 2,435 +0.08(+1.16%)
Sep 08, 2017 7.120 7.560 6.848 6.920 1,150 -0.04(-0.57%)
Sep 07, 2017 7.040 7.080 6.880 6.960 232 +0.04(+0.58%)
Sep 06, 2017 7.160 7.160 6.800 6.920 2,310 -0.24(-3.35%)
Sep 05, 2017 7.040 7.160 6.889 7.160 790 +0.20(+2.87%)
Sep 01, 2017 7.120 7.120 6.800 6.960 466 +0.16(+2.35%)
Aug 31, 2017 7.400 7.400 6.800 6.800 10,872 -0.12(-1.73%)
Aug 30, 2017 6.720 7.303 6.720 6.920 2,607 +0.24(+3.59%)
Aug 29, 2017 6.840 7.200 6.680 6.680 2,608 -0.16(-2.34%)
Aug 28, 2017 7.120 7.120 6.840 6.840 536 -0.20(-2.84%)
Aug 25, 2017 7.124 7.124 7.040 7.040 738 -0.08(-1.12%)
Aug 24, 2017 7.164 7.390 7.092 7.120 3,177 +0.00(+0.00%)
Aug 23, 2017 7.160 7.393 7.120 7.120 1,822 -0.04(-0.56%)
Aug 22, 2017 7.160 7.200 7.160 7.160 344 +0.12(+1.70%)
Aug 21, 2017 7.080 7.592 7.040 7.040 321 +0.00(+0.00%)
Aug 18, 2017 7.040 7.400 6.918 7.040 2,780 -0.12(-1.68%)
Aug 17, 2017 7.120 7.400 6.920 7.160 3,235 +0.12(+1.70%)
Aug 16, 2017 7.400 7.640 7.040 7.040 1,459 -0.36(-4.86%)
Aug 15, 2017 7.600 9.720 7.400 7.400 17,333 -0.40(-5.13%)
Aug 14, 2017 7.240 7.800 6.880 7.800 5,168 +0.64(+8.94%)
Aug 11, 2017 6.320 7.160 6.320 7.160 4,303 +0.76(+11.87%)
Aug 10, 2017 6.600 6.800 6.400 6.400 2,816 -0.16(-2.44%)
Aug 09, 2017 6.840 6.840 6.560 6.560 6,307 -0.58(-8.17%)
Aug 08, 2017 7.240 7.880 6.920 7.144 3,585 +0.10(+1.48%)
Aug 07, 2017 7.080 7.280 7.000 7.040 5,445 -0.04(-0.56%)
Aug 04, 2017 7.160 7.200 7.080 7.080 8,589 -0.36(-4.84%)
Aug 02, 2017 7.440 7.440 7.440 14 +0.12(+1.64%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.