Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Izea Inc (NQ: IZEA )

2.780 -0.320 (-10.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2018 3.560 4.320 3.560 3.920 64,600 +0.36(+10.11%)
Dec 28, 2018 3.320 3.800 3.280 3.560 46,775 +0.28(+8.54%)
Dec 27, 2018 3.560 3.600 3.210 3.280 78,297 -0.27(-7.68%)
Dec 26, 2018 4.094 4.380 3.532 3.553 45,484 -0.45(-11.18%)
Dec 24, 2018 4.080 4.300 3.880 4.000 18,875 -0.08(-1.96%)
Dec 21, 2018 4.240 4.560 4.000 4.080 26,375 -0.08(-1.92%)
Dec 20, 2018 4.152 4.200 3.840 4.160 49,052 +0.00(+0.00%)
Dec 19, 2018 4.400 4.400 4.080 4.160 22,080 -0.28(-6.31%)
Dec 18, 2018 4.600 4.720 4.000 4.440 34,154 -0.10(-2.10%)
Dec 17, 2018 4.880 5.016 4.320 4.535 57,364 -0.36(-7.44%)
Dec 14, 2018 5.076 5.076 4.804 4.900 6,700 +0.02(+0.41%)
Dec 13, 2018 5.000 5.040 4.800 4.880 19,442 -0.16(-3.17%)
Dec 12, 2018 5.000 5.277 4.720 5.040 27,372 +0.04(+0.80%)
Dec 11, 2018 5.040 5.320 4.840 5.000 13,642 -0.12(-2.34%)
Dec 10, 2018 5.160 5.294 4.880 5.120 10,107 +0.00(+0.00%)
Dec 07, 2018 5.320 5.480 4.960 5.120 23,825 -0.28(-5.19%)
Dec 06, 2018 5.360 5.574 5.200 5.400 29,052 -0.12(-2.17%)
Dec 04, 2018 5.440 5.720 5.440 5.520 16,800 +0.00(+0.00%)
Dec 03, 2018 5.320 5.560 5.280 5.520 25,765 +0.20(+3.76%)
Nov 30, 2018 5.440 5.560 5.280 5.320 29,150 -0.08(-1.48%)
Nov 29, 2018 5.653 5.653 5.240 5.400 27,622 -0.24(-4.26%)
Nov 28, 2018 5.680 5.680 5.120 5.640 50,010 +0.04(+0.71%)
Nov 27, 2018 5.680 5.760 5.560 5.600 22,155 -0.12(-2.10%)
Nov 26, 2018 5.760 5.840 5.720 5.720 19,860 -0.12(-2.05%)
Nov 23, 2018 5.840 5.920 5.720 5.840 7,250 -0.08(-1.35%)
Nov 21, 2018 5.920 5.920 5.920 0 -0.08(-1.33%)
Nov 20, 2018 5.600 6.200 5.440 6.000 45,460 +0.16(+2.74%)
Nov 19, 2018 5.800 5.920 5.560 5.840 39,045 +0.00(+0.00%)
Nov 16, 2018 6.000 6.120 5.800 5.840 38,700 -0.24(-3.95%)
Nov 15, 2018 6.120 6.200 5.400 6.080 184,550 -1.24(-16.94%)
Nov 14, 2018 6.880 7.320 6.520 7.320 148,244 +0.76(+11.59%)
Nov 13, 2018 6.480 6.800 6.480 6.560 35,593 +0.08(+1.23%)
Nov 12, 2018 6.680 7.000 6.440 6.480 58,565 -0.24(-3.57%)
Nov 09, 2018 6.640 6.760 6.520 6.720 15,250 +0.08(+1.20%)
Nov 08, 2018 6.720 6.760 6.480 6.640 29,748 +0.00(+0.00%)
Nov 07, 2018 6.600 6.800 6.400 6.640 25,820 +0.08(+1.22%)
Nov 06, 2018 6.760 6.760 6.240 6.560 67,957 -0.20(-2.96%)
Nov 05, 2018 6.840 6.880 6.680 6.760 34,382 -0.16(-2.31%)
Nov 02, 2018 6.720 6.920 6.520 6.920 58,250 +0.16(+2.37%)
Nov 01, 2018 6.400 6.760 6.400 6.760 52,059 +0.44(+6.96%)
Oct 31, 2018 6.480 6.520 6.240 6.320 21,128 -0.08(-1.25%)
Oct 30, 2018 6.360 6.600 6.160 6.400 46,199 +0.16(+2.56%)
Oct 29, 2018 6.320 7.080 6.080 6.240 124,797 +0.00(+0.00%)
Oct 26, 2018 6.280 6.280 6.080 6.240 51,450 +0.00(+0.00%)
Oct 25, 2018 6.120 6.440 6.080 6.240 72,138 +0.17(+2.85%)
Oct 24, 2018 6.400 6.468 6.000 6.067 70,801 -0.41(-6.37%)
Oct 23, 2018 6.360 6.600 6.320 6.480 51,221 -0.20(-2.99%)
Oct 22, 2018 6.640 6.800 6.320 6.680 106,061 +0.20(+3.09%)
Oct 19, 2018 6.800 6.800 6.400 6.480 74,250 -0.32(-4.71%)
Oct 18, 2018 6.680 6.840 6.480 6.800 65,947 +0.04(+0.59%)
Oct 17, 2018 6.880 6.880 6.520 6.760 52,004 +0.16(+2.42%)
Oct 16, 2018 6.440 7.200 6.400 6.600 214,381 +0.20(+3.12%)
Oct 15, 2018 6.480 6.640 6.400 6.400 57,549 -0.16(-2.44%)
Oct 12, 2018 6.400 6.560 6.280 6.560 62,425 +0.32(+5.13%)
Oct 11, 2018 6.240 6.560 6.200 6.240 97,216 -0.08(-1.27%)
Oct 10, 2018 6.480 6.640 6.200 6.320 98,124 -0.24(-3.66%)
Oct 09, 2018 6.680 6.760 6.320 6.560 64,135 -0.20(-2.96%)
Oct 08, 2018 6.600 6.840 6.400 6.760 131,420 +0.16(+2.42%)
Oct 05, 2018 6.960 7.080 6.400 6.600 348,625 -0.84(-11.29%)
Oct 04, 2018 9.160 12.00 7.200 7.440 6,727,324 +1.24(+20.00%)
Oct 03, 2018 6.080 6.240 5.800 6.200 33,309 +0.12(+1.97%)
Oct 02, 2018 6.280 6.408 6.000 6.080 60,985 -0.20(-3.18%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.