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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.220 -0.060 (-1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	4.390	4.390	4.140	4.220	130,675	-0.06(-1.29%)
Aug 18, 2025	4.180	4.350	4.176	4.275	171,966	+0.08(+1.79%)
Aug 15, 2025	3.940	4.250	3.730	4.200	218,442	+0.25(+6.33%)
Aug 14, 2025	3.660	3.950	3.525	3.950	115,332	+0.33(+9.12%)
Aug 13, 2025	3.880	3.880	3.500	3.620	180,241	-0.24(-6.22%)
Aug 12, 2025	3.730	3.915	3.656	3.860	119,543	+0.13(+3.49%)
Aug 11, 2025	3.740	3.865	3.580	3.730	62,912	-0.03(-0.80%)
Aug 08, 2025	3.810	3.910	3.720	3.760	40,335	-0.09(-2.34%)
Aug 07, 2025	3.550	3.875	3.550	3.850	53,270	+0.25(+6.94%)
Aug 06, 2025	3.660	3.660	3.500	3.600	58,629	-0.09(-2.44%)
Aug 05, 2025	3.980	4.020	3.672	3.690	47,115	-0.28(-7.05%)
Aug 04, 2025	3.620	4.020	3.620	3.970	78,133	+0.26(+7.01%)
Aug 01, 2025	3.700	3.785	3.545	3.710	55,599	-0.02(-0.54%)
Jul 31, 2025	3.560	3.870	3.560	3.730	83,246	+0.18(+5.07%)
Jul 30, 2025	3.710	3.806	3.520	3.550	63,527	-0.23(-6.08%)
Jul 29, 2025	3.970	4.070	3.740	3.780	133,577	-0.17(-4.30%)
Jul 28, 2025	4.040	4.040	3.760	3.950	60,159	+0.01(+0.25%)
Jul 25, 2025	4.100	4.200	3.910	3.940	165,491	-0.16(-3.90%)
Jul 24, 2025	4.040	4.130	3.920	4.100	92,833	+0.01(+0.24%)
Jul 23, 2025	3.950	4.090	3.810	4.090	119,027	+0.19(+4.87%)
Jul 22, 2025	3.810	4.100	3.760	3.900	230,459	+0.15(+4.00%)
Jul 21, 2025	3.440	3.848	3.380	3.750	364,929	+0.42(+12.58%)
Jul 18, 2025	3.420	3.510	3.331	3.331	43,127	-0.08(-2.46%)
Jul 17, 2025	3.310	3.520	3.300	3.415	95,097	+0.10(+3.17%)
Jul 16, 2025	3.250	3.490	3.200	3.310	139,672	+0.02(+0.61%)
Jul 15, 2025	3.180	3.298	3.050	3.290	54,634	+0.09(+2.81%)
Jul 14, 2025	2.990	3.250	2.990	3.200	148,012	+0.22(+7.38%)
Jul 11, 2025	2.980	3.000	2.892	2.980	60,915	-0.04(-1.32%)
Jul 10, 2025	2.780	3.150	2.780	3.020	221,662	+0.24(+8.63%)
Jul 09, 2025	2.550	2.830	2.550	2.780	120,382	+0.20(+7.75%)
Jul 08, 2025	2.640	2.640	2.560	2.580	16,616	-0.06(-2.27%)
Jul 07, 2025	2.580	2.710	2.580	2.640	43,990	+0.03(+1.15%)
Jul 03, 2025	2.590	2.660	2.535	2.610	18,264	+0.05(+1.95%)
Jul 02, 2025	2.530	2.580	2.530	2.560	15,762	+0.03(+1.19%)
Jul 01, 2025	2.520	2.590	2.510	2.530	8,364	-0.02(-0.78%)
Jun 30, 2025	2.510	2.595	2.500	2.550	45,746	+0.05(+2.00%)
Jun 27, 2025	2.600	2.600	2.500	2.500	44,175	-0.08(-3.10%)
Jun 26, 2025	2.640	2.690	2.530	2.580	34,959	-0.05(-1.90%)
Jun 25, 2025	2.660	2.760	2.590	2.630	10,313	+0.00(+0.00%)
Jun 24, 2025	2.650	2.740	2.537	2.630	14,606	-0.02(-0.75%)
Jun 23, 2025	2.710	2.730	2.570	2.650	18,172	-0.05(-1.85%)
Jun 20, 2025	2.660	2.849	2.660	2.700	20,733	+0.06(+2.27%)
Jun 18, 2025	2.600	2.760	2.540	2.640	51,046	+0.02(+0.76%)
Jun 17, 2025	2.760	2.775	2.510	2.620	73,268	-0.15(-5.42%)
Jun 16, 2025	2.770	2.838	2.770	2.770	32,076	-0.02(-0.72%)
Jun 13, 2025	2.830	2.830	2.750	2.790	66,617	-0.06(-2.11%)
Jun 12, 2025	2.830	2.970	2.830	2.850	79,392	-0.02(-0.70%)
Jun 11, 2025	2.890	2.931	2.870	2.870	66,367	-0.03(-1.03%)
Jun 10, 2025	2.880	2.915	2.850	2.900	37,427	+0.03(+1.05%)
Jun 09, 2025	2.900	2.940	2.862	2.870	71,168	-0.02(-0.86%)
Jun 06, 2025	2.930	2.990	2.870	2.895	52,081	-0.02(-0.86%)
Jun 05, 2025	2.930	2.940	2.880	2.920	24,620	+0.02(+0.69%)
Jun 04, 2025	2.880	2.940	2.830	2.900	33,655	+0.02(+0.69%)
Jun 03, 2025	2.930	2.940	2.831	2.880	39,847	-0.06(-2.04%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices