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 (%)
Mar 31, 2023 2.600 2.680 2.560 2.604 59,098 -0.15(-5.61%)
Mar 30, 2023 2.764 2.840 2.720 2.758 71,591 +0.03(+1.01%)
Mar 29, 2023 2.800 2.802 2.682 2.731 38,159 +0.05(+1.83%)
Mar 28, 2023 2.600 2.760 2.600 2.682 25,384 +0.09(+3.63%)
Mar 27, 2023 2.560 2.640 2.480 2.588 15,277 +0.01(+0.31%)
Mar 24, 2023 2.600 2.600 2.480 2.580 31,402 +0.12(+5.08%)
Mar 23, 2023 2.384 2.520 2.384 2.455 43,603 +0.07(+3.00%)
Mar 22, 2023 2.360 2.474 2.320 2.383 10,204 +0.06(+2.72%)
Mar 21, 2023 2.200 2.406 2.200 2.320 37,558 +0.04(+1.74%)
Mar 20, 2023 2.400 2.405 2.280 2.280 14,564 -0.19(-7.60%)
Mar 17, 2023 2.320 2.479 2.240 2.468 20,204 +0.11(+4.58%)
Mar 16, 2023 2.360 2.400 2.244 2.360 18,394 +0.04(+1.72%)
Mar 15, 2023 2.400 2.410 2.240 2.320 18,781 -0.04(-1.66%)
Mar 14, 2023 2.320 2.480 2.280 2.359 28,772 +0.04(+1.69%)
Mar 13, 2023 2.360 2.360 2.264 2.320 34,261 -0.08(-3.35%)
Mar 10, 2023 2.414 2.500 2.400 2.400 46,201 -0.02(-0.81%)
Mar 09, 2023 2.480 2.551 2.420 2.420 14,386 -0.06(-2.42%)
Mar 08, 2023 2.480 2.532 2.444 2.480 8,017 -0.00(-0.16%)
Mar 07, 2023 2.560 2.620 2.484 2.484 8,604 -0.08(-2.98%)
Mar 06, 2023 2.520 2.599 2.480 2.560 34,244 +0.04(+1.52%)
Mar 03, 2023 2.560 2.592 2.512 2.522 37,294 +0.00(+0.08%)
Mar 02, 2023 2.600 2.680 2.520 2.520 42,370 -0.06(-2.26%)
Mar 01, 2023 2.520 2.680 2.520 2.578 24,201 -0.02(-0.83%)
Feb 28, 2023 2.560 2.708 2.540 2.600 11,925 +0.00(+0.00%)
Feb 27, 2023 2.520 2.720 2.520 2.600 24,244 +0.08(+3.17%)
Feb 24, 2023 2.600 2.840 2.520 2.520 35,975 -0.08(-3.09%)
Feb 23, 2023 2.680 2.680 2.600 2.600 8,269 -0.01(-0.46%)
Feb 22, 2023 2.640 2.680 2.611 2.612 12,346 -0.03(-1.05%)
Feb 21, 2023 2.640 2.760 2.640 2.640 11,433 -0.08(-2.96%)
Feb 17, 2023 2.760 2.918 2.720 2.720 6,727 -0.05(-1.88%)
Feb 16, 2023 2.760 2.840 2.760 2.772 8,512 -0.05(-1.84%)
Feb 15, 2023 2.760 2.990 2.760 2.824 11,113 +0.02(+0.86%)
Feb 14, 2023 2.760 2.968 2.775 2.800 6,791 -0.02(-0.88%)
Feb 13, 2023 2.800 2.840 2.760 2.825 13,502 -0.00(-0.10%)
Feb 10, 2023 2.920 2.960 2.779 2.828 22,215 -0.14(-4.79%)
Feb 09, 2023 2.920 3.114 2.828 2.970 20,767 +0.06(+2.09%)
Feb 08, 2023 2.920 3.040 2.880 2.910 16,216 -0.11(-3.53%)
Feb 07, 2023 3.080 3.120 2.921 3.016 17,501 -0.06(-1.81%)
Feb 06, 2023 2.980 3.120 2.980 3.072 31,438 +0.03(+1.04%)
Feb 03, 2023 2.920 3.192 2.840 3.040 132,883 +0.10(+3.40%)
Feb 02, 2023 2.920 3.036 2.887 2.940 60,688 +0.06(+2.08%)
Feb 01, 2023 2.880 2.961 2.800 2.880 66,803 +0.03(+0.90%)
Jan 31, 2023 2.680 2.918 2.580 2.854 96,219 +0.21(+7.97%)
Jan 30, 2023 2.558 2.760 2.558 2.644 92,572 +0.04(+1.41%)
Jan 27, 2023 2.560 2.620 2.560 2.607 28,491 +0.01(+0.28%)
Jan 26, 2023 2.520 2.604 2.520 2.600 47,917 +0.02(+0.60%)
Jan 25, 2023 2.524 2.600 2.524 2.584 13,348 -0.02(-0.62%)
Jan 24, 2023 2.600 2.640 2.520 2.600 12,684 +0.00(+0.00%)
Jan 23, 2023 2.600 2.640 2.520 2.600 39,741 +0.03(+1.01%)
Jan 20, 2023 2.600 2.600 2.480 2.574 35,426 +0.06(+2.58%)
Jan 19, 2023 2.400 2.520 2.364 2.509 44,334 +0.14(+6.12%)
Jan 18, 2023 2.480 2.592 2.360 2.364 28,505 -0.14(-5.42%)
Jan 17, 2023 2.615 2.615 2.440 2.500 28,864 -0.10(-3.67%)
Jan 13, 2023 2.280 2.640 2.248 2.595 121,170 +0.24(+10.25%)
Jan 12, 2023 2.280 2.400 2.280 2.354 47,684 +0.03(+1.45%)
Jan 11, 2023 2.310 2.360 2.204 2.320 35,404 +0.08(+3.52%)
Jan 10, 2023 2.200 2.356 2.200 2.242 7,175 -0.00(-0.12%)
Jan 09, 2023 2.200 2.280 2.200 2.244 20,777 +0.00(+0.16%)
Jan 06, 2023 2.280 2.380 2.240 2.241 33,913 -0.08(-3.41%)
Jan 05, 2023 2.320 2.382 2.300 2.320 8,897 -0.04(-1.69%)
Jan 04, 2023 2.280 2.382 2.240 2.360 33,178 +0.11(+4.72%)
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.