Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

IZEA Worldwide, Inc. - Common Stock (NQ:IZEA)

3.560 +0.150 (+4.40%)
Streaming Delayed Price Updated: 10:41 AM EST, Feb 10, 2026 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 (%)
Feb 09, 2026 3.520 3.560 3.400 3.410 72,161 -0.12(-3.40%)
Feb 06, 2026 3.350 3.630 3.340 3.530 56,988 +0.19(+5.69%)
Feb 05, 2026 3.400 3.500 3.340 3.340 72,512 -0.06(-1.76%)
Feb 04, 2026 3.480 3.525 3.360 3.400 87,172 -0.08(-2.30%)
Feb 03, 2026 3.600 3.650 3.430 3.480 117,179 -0.12(-3.33%)
Feb 02, 2026 3.500 3.685 3.500 3.600 68,847 +0.08(+2.27%)
Jan 30, 2026 3.610 3.625 3.510 3.520 147,592 -0.10(-2.76%)
Jan 29, 2026 3.720 3.720 3.500 3.620 106,198 -0.14(-3.72%)
Jan 28, 2026 3.860 3.929 3.700 3.760 104,796 -0.09(-2.34%)
Jan 27, 2026 3.900 3.950 3.850 3.850 47,260 -0.04(-1.03%)
Jan 26, 2026 3.950 4.010 3.880 3.890 56,761 -0.05(-1.27%)
Jan 23, 2026 3.940 3.990 3.900 3.940 43,876 +0.00(+0.00%)
Jan 22, 2026 3.920 4.060 3.910 3.940 73,187 +0.02(+0.51%)
Jan 21, 2026 4.040 4.056 3.860 3.920 91,780 -0.12(-2.97%)
Jan 20, 2026 4.110 4.150 3.970 4.040 68,498 -0.15(-3.58%)
Jan 16, 2026 4.230 4.260 4.110 4.190 41,657 +0.01(+0.24%)
Jan 15, 2026 4.180 4.250 4.070 4.180 49,991 -0.03(-0.71%)
Jan 14, 2026 4.170 4.260 4.100 4.210 84,070 +0.02(+0.48%)
Jan 13, 2026 4.200 4.355 4.050 4.190 131,112 -0.02(-0.48%)
Jan 12, 2026 4.420 4.470 4.210 4.210 86,772 -0.18(-4.10%)
Jan 09, 2026 4.400 4.460 4.340 4.390 40,015 +0.02(+0.46%)
Jan 08, 2026 4.380 4.380 4.300 4.370 44,813 -0.01(-0.23%)
Jan 07, 2026 4.440 4.492 4.350 4.380 36,030 -0.02(-0.45%)
Jan 06, 2026 4.610 4.610 4.370 4.400 99,164 -0.20(-4.35%)
Jan 05, 2026 4.610 4.685 4.550 4.600 39,628 +0.03(+0.66%)
Jan 02, 2026 4.410 4.740 4.410 4.570 71,518 +0.19(+4.34%)
Dec 31, 2025 4.400 4.410 4.300 4.380 46,201 +0.02(+0.46%)
Dec 30, 2025 4.440 4.500 4.350 4.360 71,378 -0.08(-1.80%)
Dec 29, 2025 4.450 4.550 4.350 4.440 59,512 -0.05(-1.11%)
Dec 26, 2025 4.450 4.560 4.440 4.490 49,190 +0.04(+0.90%)
Dec 24, 2025 4.440 4.500 4.410 4.450 22,198 +0.01(+0.23%)
Dec 23, 2025 4.530 4.596 4.440 4.440 53,472 -0.12(-2.63%)
Dec 22, 2025 4.640 4.740 4.560 4.560 55,295 -0.06(-1.30%)
Dec 19, 2025 4.680 4.750 4.610 4.620 60,230 -0.12(-2.53%)
Dec 18, 2025 4.700 4.800 4.650 4.740 34,457 +0.04(+0.85%)
Dec 17, 2025 4.770 4.800 4.650 4.700 50,796 -0.05(-1.05%)
Dec 16, 2025 4.860 4.930 4.730 4.750 38,453 -0.04(-0.84%)
Dec 15, 2025 4.860 4.870 4.721 4.790 68,929 -0.09(-1.84%)
Dec 12, 2025 5.040 5.040 4.865 4.880 52,264 -0.13(-2.59%)
Dec 11, 2025 4.930 5.080 4.870 5.010 100,543 +0.08(+1.62%)
Dec 10, 2025 5.000 5.010 4.860 4.930 57,385 -0.09(-1.79%)
Dec 09, 2025 4.980 5.070 4.950 5.020 48,700 +0.04(+0.80%)
Dec 08, 2025 4.910 5.050 4.856 4.980 53,525 +0.07(+1.43%)
Dec 05, 2025 5.001 5.060 4.820 4.910 142,469 -0.11(-2.19%)
Dec 04, 2025 4.970 5.145 4.940 5.020 70,093 +0.01(+0.20%)
Dec 03, 2025 4.840 5.020 4.840 5.010 42,987 +0.17(+3.51%)
Dec 02, 2025 4.950 5.000 4.840 4.840 80,245 -0.11(-2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.