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)

5.250 +0.230 (+4.58%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	5.120	5.210	4.850	5.020	274,061	-0.20(-3.83%)
Nov 14, 2025	4.770	5.290	4.770	5.220	321,675	+0.33(+6.75%)
Nov 13, 2025	4.640	5.100	4.310	4.890	627,192	-0.08(-1.61%)
Nov 12, 2025	5.230	5.245	4.700	4.970	232,663	-0.33(-6.23%)
Nov 11, 2025	5.120	5.350	5.060	5.300	125,142	+0.21(+4.13%)
Nov 10, 2025	5.190	5.290	5.000	5.090	124,605	-0.05(-0.97%)
Nov 07, 2025	4.880	5.230	4.800	5.140	133,094	+0.25(+5.11%)
Nov 06, 2025	4.910	5.055	4.830	4.890	79,095	-0.06(-1.21%)
Nov 05, 2025	4.790	5.090	4.720	4.950	146,277	+0.16(+3.34%)
Nov 04, 2025	5.000	5.130	4.750	4.790	242,668	-0.42(-8.06%)
Nov 03, 2025	5.150	5.290	5.090	5.210	43,099	+0.06(+1.17%)
Oct 31, 2025	5.130	5.270	5.030	5.150	112,576	+0.10(+1.98%)
Oct 30, 2025	5.180	5.300	5.050	5.050	102,878	-0.19(-3.63%)
Oct 29, 2025	5.160	5.370	5.160	5.240	86,358	+0.07(+1.35%)
Oct 28, 2025	5.280	5.550	5.150	5.170	211,585	-0.10(-1.90%)
Oct 27, 2025	5.480	5.595	5.210	5.270	174,506	-0.16(-2.95%)
Oct 24, 2025	5.240	5.600	5.240	5.430	165,650	+0.19(+3.63%)
Oct 23, 2025	5.200	5.370	5.150	5.240	200,046	+0.14(+2.75%)
Oct 22, 2025	5.260	5.350	5.100	5.100	177,447	-0.17(-3.23%)
Oct 21, 2025	5.450	5.450	5.220	5.270	135,340	-0.18(-3.30%)
Oct 20, 2025	5.770	5.780	5.350	5.450	182,431	-0.15(-2.68%)
Oct 17, 2025	5.250	5.699	5.250	5.600	311,029	+0.28(+5.26%)
Oct 16, 2025	5.810	5.859	5.200	5.320	396,874	-0.38(-6.67%)
Oct 15, 2025	5.160	5.790	5.145	5.700	511,311	+0.60(+11.76%)
Oct 14, 2025	5.080	5.220	4.950	5.100	400,494	+0.06(+1.19%)
Oct 13, 2025	4.900	5.200	4.681	5.040	877,586	+0.13(+2.65%)
Oct 10, 2025	3.900	5.250	3.860	4.910	1,832,665	+1.01(+25.90%)
Oct 09, 2025	3.930	3.970	3.870	3.900	22,209	-0.07(-1.76%)
Oct 08, 2025	3.950	4.040	3.820	3.970	53,632	+0.03(+0.76%)
Oct 07, 2025	4.020	4.090	3.750	3.940	59,273	-0.12(-2.96%)
Oct 06, 2025	3.890	4.100	3.752	4.060	124,134	+0.21(+5.45%)
Oct 03, 2025	3.880	4.000	3.820	3.850	72,964	-0.06(-1.53%)
Oct 02, 2025	3.640	3.910	3.620	3.910	63,798	+0.29(+8.01%)
Oct 01, 2025	3.640	3.720	3.560	3.620	114,622	-0.10(-2.69%)
Sep 30, 2025	3.910	3.930	3.710	3.720	67,577	-0.21(-5.34%)
Sep 29, 2025	3.820	4.000	3.760	3.930	68,492	+0.15(+3.97%)
Sep 26, 2025	3.740	3.938	3.740	3.780	56,730	+0.03(+0.80%)
Sep 25, 2025	3.760	3.950	3.712	3.750	35,411	-0.04(-1.06%)
Sep 24, 2025	3.800	3.920	3.730	3.790	15,876	-0.01(-0.26%)
Sep 23, 2025	3.590	3.960	3.500	3.800	103,261	-0.06(-1.55%)
Sep 22, 2025	4.020	4.240	3.860	3.860	79,773	-0.22(-5.39%)
Sep 19, 2025	3.600	4.140	3.600	4.080	261,072	+0.50(+14.13%)
Sep 18, 2025	3.590	3.660	3.500	3.575	180,946	+0.03(+0.70%)
Sep 17, 2025	3.600	3.668	3.400	3.550	120,914	-0.02(-0.56%)
Sep 16, 2025	3.590	3.765	3.500	3.570	81,114	-0.03(-0.83%)
Sep 15, 2025	3.650	3.799	3.600	3.600	38,593	-0.07(-1.91%)
Sep 12, 2025	3.540	3.810	3.539	3.670	70,654	+0.12(+3.38%)
Sep 11, 2025	3.710	3.895	3.510	3.550	116,783	-0.16(-4.31%)
Sep 10, 2025	3.560	3.813	3.560	3.710	52,453	+0.13(+3.63%)
Sep 09, 2025	3.700	3.741	3.560	3.580	21,313	-0.14(-3.76%)
Sep 08, 2025	3.600	3.930	3.600	3.720	167,969	+0.15(+4.20%)
Sep 05, 2025	3.680	3.830	3.461	3.570	200,735	-0.05(-1.38%)
Sep 04, 2025	3.610	3.739	3.500	3.620	111,556	+0.03(+0.84%)
Sep 03, 2025	3.950	4.020	3.500	3.590	177,021	-0.35(-8.88%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices