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 )

2.790 -0.020 (-0.72%)
Streaming Delayed Price Updated: 11:13 AM 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 (%)
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 68,423 +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%)
Aug 01, 2023 2.310 2.440 2.310 2.360 28,321 -0.03(-1.26%)
Jul 31, 2023 2.440 2.450 2.320 2.390 92,075 -0.06(-2.45%)
Jul 28, 2023 2.450 2.530 2.430 2.450 39,534 -0.01(-0.41%)
Jul 27, 2023 2.430 2.480 2.360 2.460 26,961 +0.02(+0.82%)
Jul 26, 2023 2.360 2.460 2.360 2.440 19,172 +0.07(+2.95%)
Jul 25, 2023 2.370 2.455 2.360 2.370 14,788 +0.00(+0.00%)
Jul 24, 2023 2.390 2.430 2.352 2.370 28,176 -0.03(-1.25%)
Jul 21, 2023 2.500 2.510 2.400 2.400 26,440 -0.10(-3.93%)
Jul 20, 2023 2.670 2.670 2.440 2.498 40,997 -0.16(-6.08%)
Jul 19, 2023 2.720 2.750 2.660 2.660 16,349 -0.06(-2.21%)
Jul 18, 2023 2.670 2.750 2.630 2.720 17,142 +0.03(+1.12%)
Jul 17, 2023 2.680 2.790 2.680 2.690 38,007 -0.03(-1.10%)
Jul 14, 2023 2.760 2.760 2.710 2.720 18,912 -0.04(-1.45%)
Jul 13, 2023 2.790 2.870 2.710 2.760 68,429 +0.01(+0.36%)
Jul 12, 2023 2.720 2.865 2.720 2.750 56,302 +0.04(+1.48%)
Jul 11, 2023 2.470 2.750 2.470 2.710 51,315 +0.21(+8.40%)
Jul 10, 2023 2.480 2.660 2.480 2.500 46,375 -0.07(-2.72%)
Jul 07, 2023 2.620 2.665 2.520 2.570 31,897 -0.05(-2.02%)
Jul 06, 2023 2.560 2.623 2.480 2.623 10,388 +0.06(+2.46%)
Jul 05, 2023 2.480 2.620 2.450 2.560 44,066 +0.09(+3.64%)
Jul 03, 2023 2.390 2.510 2.380 2.470 23,739 +0.05(+2.07%)
Jun 30, 2023 2.420 2.470 2.390 2.420 15,150 -0.05(-2.02%)
Jun 29, 2023 2.460 2.550 2.410 2.470 24,314 +0.01(+0.41%)
Jun 28, 2023 2.410 2.540 2.410 2.460 18,724 +0.01(+0.41%)
Jun 27, 2023 2.380 2.460 2.300 2.450 50,671 +0.09(+3.81%)
Jun 26, 2023 2.370 2.480 2.360 2.360 31,741 -0.05(-2.07%)
Jun 23, 2023 2.480 2.520 2.410 2.410 100,490 -0.13(-5.12%)
Jun 22, 2023 2.500 2.599 2.450 2.540 64,273 +0.03(+1.20%)
Jun 21, 2023 2.670 2.670 2.510 2.510 36,749 -0.16(-5.99%)
Jun 20, 2023 2.910 2.978 2.660 2.670 122,501 -0.33(-11.00%)
Jun 16, 2023 2.690 3.000 2.500 3.000 349,579 +0.26(+9.49%)
Jun 15, 2023 3.000 3.000 2.620 2.740 238,216 -0.34(-11.04%)
Jun 14, 2023 3.040 3.160 3.040 3.080 19,408 +0.04(+1.25%)
Jun 13, 2023 3.100 3.120 3.040 3.042 20,406 -0.08(-2.50%)
Jun 12, 2023 3.080 3.199 2.980 3.120 27,784 +0.12(+3.96%)
Jun 09, 2023 3.080 3.120 3.000 3.001 27,814 -0.12(-3.81%)
Jun 08, 2023 3.240 3.280 3.080 3.120 25,347 -0.09(-2.95%)
Jun 07, 2023 2.917 3.234 2.888 3.215 46,138 +0.21(+6.87%)
Jun 06, 2023 3.040 3.119 2.840 3.008 68,338 -0.03(-1.07%)
Jun 05, 2023 3.000 3.119 3.000 3.040 35,831 +0.00(+0.01%)
Jun 02, 2023 3.002 3.080 3.000 3.040 20,111 +0.04(+1.32%)
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.