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 )

2.640 -0.170 (-6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2023 2.090 2.195 2.090 2.160 24,399 -0.01(-0.69%)
Oct 30, 2023 2.110 2.200 2.086 2.175 53,318 +0.09(+4.57%)
Oct 27, 2023 2.070 2.163 2.070 2.080 7,108 -0.07(-3.26%)
Oct 26, 2023 2.080 2.210 2.080 2.150 18,989 +0.00(+0.00%)
Oct 25, 2023 2.080 2.219 2.070 2.150 34,068 +0.00(+0.00%)
Oct 24, 2023 2.150 2.200 2.120 2.150 7,115 -0.05(-2.27%)
Oct 23, 2023 2.220 2.254 2.060 2.200 26,819 -0.01(-0.45%)
Oct 20, 2023 2.260 2.260 2.170 2.210 19,817 -0.04(-1.78%)
Oct 19, 2023 2.270 2.319 2.232 2.250 16,652 -0.03(-1.32%)
Oct 18, 2023 2.290 2.300 2.240 2.280 8,807 +0.05(+2.24%)
Oct 17, 2023 2.200 2.340 2.170 2.230 30,142 +0.01(+0.45%)
Oct 16, 2023 2.210 2.305 2.160 2.220 18,589 +0.01(+0.45%)
Oct 13, 2023 2.380 2.380 2.170 2.210 35,506 -0.19(-7.92%)
Oct 12, 2023 2.370 2.420 2.330 2.400 71,020 +0.06(+2.56%)
Oct 11, 2023 2.360 2.500 2.340 2.340 60,778 +0.00(+0.00%)
Oct 10, 2023 2.230 2.393 2.220 2.340 25,633 +0.10(+4.70%)
Oct 09, 2023 2.200 2.275 2.200 2.235 7,156 -0.02(-0.67%)
Oct 06, 2023 2.273 2.273 2.220 2.250 4,616 +0.00(+0.00%)
Oct 05, 2023 2.210 2.340 2.210 2.250 19,364 +0.04(+1.81%)
Oct 04, 2023 2.120 2.240 2.120 2.210 19,470 +0.04(+1.84%)
Oct 03, 2023 2.200 2.269 2.152 2.170 16,380 +0.03(+1.40%)
Oct 02, 2023 2.200 2.200 2.110 2.140 7,818 -0.04(-1.83%)
Sep 29, 2023 2.150 2.180 2.110 2.180 6,721 +0.02(+0.93%)
Sep 28, 2023 2.180 2.200 2.160 2.160 9,267 +0.00(+0.00%)
Sep 27, 2023 2.130 2.180 2.130 2.160 8,441 +0.02(+0.93%)
Sep 26, 2023 2.140 2.364 2.127 2.140 46,620 +0.01(+0.47%)
Sep 25, 2023 2.100 2.170 2.130 2.130 7,227 +0.00(+0.02%)
Sep 22, 2023 2.150 2.150 2.109 2.130 6,725 -0.02(-0.95%)
Sep 21, 2023 2.100 2.150 2.030 2.150 48,872 +0.04(+1.90%)
Sep 20, 2023 2.120 2.150 2.100 2.110 25,232 +0.00(+0.00%)
Sep 19, 2023 2.110 2.130 2.100 2.110 8,354 -0.02(-0.94%)
Sep 18, 2023 2.100 2.160 2.080 2.130 25,762 +0.05(+2.40%)
Sep 15, 2023 2.040 2.130 2.030 2.080 94,102 +0.04(+1.96%)
Sep 14, 2023 2.040 2.100 1.860 2.040 57,876 -0.01(-0.49%)
Sep 13, 2023 2.110 2.110 2.030 2.050 19,011 -0.01(-0.49%)
Sep 12, 2023 2.080 2.150 2.060 2.060 55,302 -0.02(-0.96%)
Sep 11, 2023 2.100 2.170 2.060 2.080 30,304 -0.04(-1.89%)
Sep 08, 2023 2.110 2.146 2.067 2.120 17,549 -0.01(-0.47%)
Sep 07, 2023 2.110 2.150 2.065 2.130 9,882 -0.01(-0.52%)
Sep 06, 2023 2.170 2.284 2.100 2.141 11,665 -0.06(-2.67%)
Sep 05, 2023 2.230 2.290 2.130 2.200 17,495 +0.00(+0.00%)
Sep 01, 2023 2.350 2.350 2.200 2.200 19,278 -0.06(-2.87%)
Aug 31, 2023 2.370 2.406 2.240 2.265 47,219 -0.11(-4.83%)
Aug 30, 2023 2.290 2.410 2.260 2.380 126,065 +0.06(+2.59%)
Aug 29, 2023 2.210 2.340 2.180 2.320 51,570 +0.10(+4.50%)
Aug 28, 2023 2.330 2.340 2.220 2.220 11,608 -0.12(-5.13%)
Aug 25, 2023 2.340 2.482 2.330 2.340 26,585 -0.03(-1.27%)
Aug 24, 2023 2.270 2.370 2.260 2.370 27,810 +0.10(+4.41%)
Aug 23, 2023 2.040 2.280 2.030 2.270 93,551 +0.20(+9.66%)
Aug 22, 2023 2.070 2.130 1.998 2.070 17,902 +0.02(+0.98%)
Aug 21, 2023 2.070 2.120 2.000 2.050 95,315 -0.02(-0.97%)
Aug 18, 2023 2.100 2.110 1.980 2.070 104,388 -0.04(-1.90%)
Aug 17, 2023 2.040 2.170 1.970 2.110 68,420 +0.07(+3.43%)
Aug 16, 2023 2.060 2.100 1.930 2.040 253,853 -0.02(-0.97%)
Aug 15, 2023 2.250 2.250 2.020 2.060 68,762 -0.06(-2.83%)
Aug 14, 2023 2.190 2.200 2.050 2.120 91,290 -0.08(-3.64%)
Aug 11, 2023 2.230 2.270 2.130 2.200 18,463 +0.00(+0.00%)
Aug 10, 2023 2.310 2.360 2.200 2.200 57,784 -0.14(-5.98%)
Aug 09, 2023 2.250 2.340 2.220 2.340 24,434 +0.09(+4.00%)
Aug 08, 2023 2.220 2.300 2.200 2.250 45,675 +0.06(+2.74%)
Aug 07, 2023 2.310 2.320 2.150 2.190 24,545 -0.12(-5.19%)
Aug 04, 2023 2.260 2.310 2.190 2.310 34,514 +0.10(+4.52%)
Aug 03, 2023 2.340 2.340 2.210 2.210 27,877 -0.14(-5.96%)
Aug 02, 2023 2.380 2.400 2.320 2.350 21,294 -0.01(-0.42%)
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.