Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Izea Inc (NQ: IZEA )

2.460 -0.060 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 2.430 2.556 2.380 2.520 27,743 +0.13(+5.44%)
Jul 18, 2024 2.490 2.525 2.380 2.390 20,963 -0.15(-5.91%)
Jul 17, 2024 2.570 2.570 2.474 2.540 17,439 -0.03(-1.17%)
Jul 16, 2024 2.360 2.655 2.352 2.570 64,445 +0.20(+8.44%)
Jul 15, 2024 2.310 2.400 2.310 2.370 13,349 +0.03(+1.28%)
Jul 12, 2024 2.260 2.360 2.260 2.340 34,042 +0.08(+3.54%)
Jul 11, 2024 2.240 2.270 2.215 2.260 19,634 +0.02(+0.89%)
Jul 10, 2024 2.260 2.320 2.200 2.240 15,600 -0.04(-1.75%)
Jul 09, 2024 2.240 2.300 2.226 2.280 18,380 +0.04(+1.79%)
Jul 08, 2024 2.210 2.400 2.110 2.240 45,572 +0.02(+0.90%)
Jul 05, 2024 2.200 2.398 2.200 2.220 19,762 +0.02(+0.91%)
Jul 03, 2024 2.200 2.250 2.150 2.200 29,709 -0.10(-4.35%)
Jul 02, 2024 2.280 2.350 2.250 2.300 25,852 +0.02(+0.88%)
Jul 01, 2024 2.360 2.375 2.190 2.280 80,313 -0.07(-2.98%)
Jun 28, 2024 2.430 2.430 2.100 2.350 125,002 +0.18(+8.29%)
Jun 27, 2024 2.170 2.210 2.110 2.170 11,737 +0.00(+0.00%)
Jun 26, 2024 2.110 2.190 2.050 2.170 20,473 +0.06(+2.84%)
Jun 25, 2024 2.090 2.180 2.042 2.110 22,425 +0.03(+1.44%)
Jun 24, 2024 2.030 2.100 2.030 2.080 25,125 +0.04(+1.96%)
Jun 21, 2024 2.060 2.070 2.020 2.040 20,739 -0.01(-0.49%)
Jun 20, 2024 2.020 2.100 1.970 2.050 43,991 +0.04(+1.99%)
Jun 18, 2024 2.110 2.470 1.950 2.010 84,039 -0.11(-5.19%)
Jun 17, 2024 2.200 2.350 2.080 2.120 50,761 -0.08(-3.64%)
Jun 14, 2024 2.250 2.300 2.200 2.200 22,875 -0.03(-1.35%)
Jun 13, 2024 2.310 2.320 2.230 2.230 17,751 -0.07(-3.04%)
Jun 12, 2024 2.380 2.380 2.300 2.300 13,134 -0.07(-2.95%)
Jun 11, 2024 2.280 2.370 2.229 2.370 12,023 +0.11(+4.87%)
Jun 10, 2024 2.290 2.336 2.220 2.260 37,417 -0.04(-1.74%)
Jun 07, 2024 2.370 2.500 2.300 2.300 54,789 -0.14(-5.74%)
Jun 06, 2024 2.530 2.560 2.430 2.440 15,565 -0.08(-3.17%)
Jun 05, 2024 2.480 2.600 2.480 2.520 28,715 +0.05(+2.11%)
Jun 04, 2024 2.490 2.590 2.430 2.468 13,807 -0.05(-2.06%)
Jun 03, 2024 2.400 2.523 2.400 2.520 25,319 +0.12(+5.00%)
May 31, 2024 2.350 2.480 2.350 2.400 41,460 +0.06(+2.56%)
May 30, 2024 2.600 2.680 2.190 2.340 112,674 -0.30(-11.36%)
May 29, 2024 2.820 2.820 2.640 2.640 28,050 -0.17(-6.05%)
May 28, 2024 2.710 2.820 2.710 2.810 19,493 +0.03(+1.08%)
May 24, 2024 2.720 2.827 2.700 2.780 29,225 +0.03(+1.09%)
May 23, 2024 2.640 2.760 2.590 2.750 35,944 +0.13(+4.96%)
May 22, 2024 2.600 2.641 2.560 2.620 40,665 +0.00(+0.00%)
May 21, 2024 2.710 2.710 2.590 2.620 53,136 -0.11(-4.03%)
May 20, 2024 2.790 2.890 2.710 2.730 42,979 -0.05(-1.80%)
May 17, 2024 3.070 3.159 2.780 2.780 107,490 -0.32(-10.32%)
May 16, 2024 2.900 3.520 2.350 3.100 561,960 -0.14(-4.32%)
May 15, 2024 3.400 3.557 3.200 3.240 125,289 -0.18(-5.26%)
May 14, 2024 3.250 3.600 3.190 3.420 1,150,867 +0.23(+7.21%)
May 13, 2024 3.120 3.250 3.040 3.190 50,301 +0.01(+0.31%)
May 10, 2024 3.090 3.220 3.055 3.180 64,671 +0.08(+2.58%)
May 09, 2024 3.087 3.120 2.900 3.100 85,654 +0.07(+2.31%)
May 08, 2024 2.970 3.100 2.940 3.030 21,167 +0.03(+1.00%)
May 07, 2024 3.080 3.080 2.985 3.000 49,956 -0.13(-4.15%)
May 06, 2024 3.030 3.170 2.910 3.130 73,668 +0.12(+3.99%)
May 03, 2024 3.050 3.100 2.880 3.010 57,327 -0.02(-0.66%)
May 02, 2024 2.860 3.090 2.820 3.030 70,334 +0.16(+5.57%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.