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

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

2.750 -0.170 (-5.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	2.850	2.900	2.730	2.750	141,097	-0.17(-5.82%)
May 15, 2025	2.730	3.025	2.710	2.920	137,882	+0.20(+7.35%)
May 14, 2025	2.740	3.150	2.650	2.720	1,053,619	+0.43(+18.78%)
May 13, 2025	2.250	2.309	2.250	2.290	159,781	+0.04(+1.78%)
May 12, 2025	2.340	2.390	2.200	2.250	27,691	-0.06(-2.60%)
May 09, 2025	2.050	2.460	2.050	2.310	70,829	+0.30(+14.93%)
May 08, 2025	1.990	2.080	1.900	2.010	43,347	+0.06(+3.08%)
May 07, 2025	1.793	2.058	1.793	1.950	57,850	+0.09(+4.84%)
May 06, 2025	1.870	1.881	1.850	1.860	8,295	-0.03(-1.59%)
May 05, 2025	2.120	2.120	1.890	1.890	16,723	-0.21(-10.04%)
May 02, 2025	2.100	2.120	2.090	2.101	12,199	+0.01(+0.53%)
May 01, 2025	2.052	2.100	2.052	2.090	9,121	+0.02(+0.97%)
Apr 30, 2025	2.040	2.090	2.040	2.070	14,067	+0.03(+1.72%)
Apr 29, 2025	2.050	2.060	1.920	2.035	45,549	+0.09(+4.36%)
Apr 28, 2025	1.950	2.040	1.900	1.950	20,220	+0.00(+0.00%)
Apr 25, 2025	1.760	1.965	1.760	1.950	24,337	+0.14(+7.73%)
Apr 24, 2025	1.750	1.810	1.720	1.810	23,377	+0.04(+2.26%)
Apr 23, 2025	1.790	1.850	1.721	1.770	26,216	+0.00(+0.00%)
Apr 22, 2025	1.750	1.778	1.700	1.770	10,215	+0.06(+3.51%)
Apr 21, 2025	1.700	1.750	1.700	1.710	7,054	-0.04(-2.29%)
Apr 17, 2025	1.740	1.760	1.700	1.750	11,190	+0.01(+0.57%)
Apr 16, 2025	1.725	1.800	1.725	1.740	24,750	+0.00(+0.00%)
Apr 15, 2025	1.710	1.748	1.701	1.740	7,059	+0.02(+1.16%)
Apr 14, 2025	1.720	1.740	1.680	1.720	23,127	+0.00(+0.00%)
Apr 11, 2025	1.720	1.742	1.700	1.720	14,986	+0.00(+0.00%)
Apr 10, 2025	1.760	1.800	1.700	1.720	24,100	-0.06(-3.64%)
Apr 09, 2025	1.750	1.810	1.710	1.785	42,537	+0.02(+1.42%)
Apr 08, 2025	1.790	1.860	1.710	1.760	30,005	-0.02(-1.12%)
Apr 07, 2025	1.730	1.850	1.700	1.780	87,008	-0.10(-5.32%)
Apr 04, 2025	1.960	1.960	1.850	1.880	52,671	-0.13(-6.47%)
Apr 03, 2025	2.010	2.040	1.930	2.010	58,522	-0.09(-4.29%)
Apr 02, 2025	2.080	2.110	2.080	2.100	4,691	+0.00(+0.00%)
Apr 01, 2025	2.080	2.170	2.040	2.100	14,922	+0.00(+0.00%)
Mar 31, 2025	2.110	2.141	1.950	2.100	27,224	-0.01(-0.47%)
Mar 28, 2025	2.040	2.140	1.910	2.110	92,806	+0.03(+1.69%)
Mar 27, 2025	2.090	2.120	2.040	2.075	52,143	+0.02(+0.73%)
Mar 26, 2025	2.170	2.170	2.060	2.060	21,181	-0.09(-4.19%)
Mar 25, 2025	2.200	2.200	2.120	2.150	10,536	-0.05(-2.27%)
Mar 24, 2025	2.160	2.215	2.120	2.200	21,957	+0.04(+1.85%)
Mar 21, 2025	2.200	2.220	2.130	2.160	19,349	-0.08(-3.57%)
Mar 20, 2025	2.200	2.300	2.200	2.240	9,943	+0.03(+1.36%)
Mar 19, 2025	2.180	2.310	2.120	2.210	8,367	+0.01(+0.45%)
Mar 18, 2025	2.210	2.300	2.170	2.200	14,210	-0.01(-0.45%)
Mar 17, 2025	2.200	2.230	2.130	2.210	29,072	-0.03(-1.34%)
Mar 14, 2025	2.270	2.290	2.230	2.240	10,291	-0.00(-0.22%)
Mar 13, 2025	2.270	2.370	2.220	2.245	9,357	-0.02(-1.10%)
Mar 12, 2025	2.250	2.277	2.239	2.270	9,244	-0.05(-2.16%)
Mar 11, 2025	2.250	2.320	2.210	2.320	17,684	+0.08(+3.57%)
Mar 10, 2025	2.240	2.400	2.190	2.240	48,066	-0.04(-1.75%)
Mar 07, 2025	2.200	2.320	2.160	2.280	50,061	+0.05(+2.24%)
Mar 06, 2025	2.290	2.290	2.180	2.230	44,873	-0.08(-3.46%)
Mar 05, 2025	2.330	2.350	2.260	2.310	7,792	-0.02(-0.86%)
Mar 04, 2025	2.250	2.400	2.225	2.330	57,294	+0.07(+3.10%)

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