Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Zevia Pbc Cl A (NY: ZVIA )

0.8128 -0.0272 (-3.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Oct 31, 2023 1.900 1.980 1.821 1.940 52,793 +0.07(+3.74%)
Oct 30, 2023 1.850 1.905 1.790 1.870 63,668 +0.09(+5.06%)
Oct 27, 2023 1.710 1.810 1.690 1.780 96,168 +0.09(+5.33%)
Oct 26, 2023 1.760 1.760 1.660 1.690 95,455 -0.07(-3.98%)
Oct 25, 2023 1.840 1.910 1.750 1.760 101,383 -0.08(-4.35%)
Oct 24, 2023 1.850 1.980 1.840 1.840 104,348 +0.01(+0.55%)
Oct 23, 2023 1.870 1.950 1.830 1.830 57,879 -0.10(-5.18%)
Oct 20, 2023 1.950 1.990 1.881 1.930 140,680 -0.01(-0.52%)
Oct 19, 2023 1.850 2.000 1.850 1.940 180,293 +0.09(+4.86%)
Oct 18, 2023 1.930 2.020 1.820 1.850 145,993 -0.09(-4.64%)
Oct 17, 2023 1.970 2.080 1.900 1.940 200,696 -0.03(-1.52%)
Oct 16, 2023 1.940 2.090 1.900 1.970 147,595 +0.05(+2.60%)
Oct 13, 2023 1.910 1.980 1.890 1.920 105,496 +0.00(+0.00%)
Oct 12, 2023 2.070 2.094 1.920 1.920 65,072 -0.16(-7.69%)
Oct 11, 2023 2.080 2.100 2.035 2.080 137,891 +0.04(+1.96%)
Oct 10, 2023 2.050 2.139 2.030 2.040 61,770 +0.03(+1.49%)
Oct 09, 2023 2.000 2.090 2.000 2.010 60,223 +0.02(+1.01%)
Oct 06, 2023 1.980 2.030 1.900 1.990 94,846 -0.01(-0.50%)
Oct 05, 2023 2.090 2.115 2.000 2.000 56,179 -0.06(-2.91%)
Oct 04, 2023 2.030 2.120 2.010 2.060 78,473 -0.02(-0.96%)
Oct 03, 2023 2.120 2.130 1.980 2.080 178,915 -0.04(-1.89%)
Oct 02, 2023 2.220 2.230 2.120 2.120 50,231 -0.10(-4.50%)
Sep 29, 2023 2.220 2.310 2.180 2.220 57,683 -0.01(-0.45%)
Sep 28, 2023 2.200 2.250 2.150 2.230 60,114 -0.02(-0.89%)
Sep 27, 2023 2.280 2.330 2.200 2.250 49,358 +0.01(+0.45%)
Sep 26, 2023 2.390 2.405 2.210 2.240 40,268 -0.14(-5.88%)
Sep 25, 2023 2.310 2.480 2.390 2.380 74,299 +0.04(+1.71%)
Sep 22, 2023 2.290 2.380 2.275 2.340 44,714 +0.06(+2.63%)
Sep 21, 2023 2.200 2.370 2.160 2.280 90,753 +0.02(+0.88%)
Sep 20, 2023 2.370 2.390 2.250 2.260 138,175 -0.11(-4.64%)
Sep 19, 2023 2.450 2.560 2.370 2.370 111,228 -0.08(-3.27%)
Sep 18, 2023 2.620 2.640 2.450 2.450 176,666 -0.22(-8.24%)
Sep 15, 2023 2.760 2.830 2.660 2.670 233,916 -0.09(-3.26%)
Sep 14, 2023 2.660 2.780 2.652 2.760 86,165 +0.11(+4.15%)
Sep 13, 2023 2.810 2.810 2.630 2.650 104,869 -0.17(-6.03%)
Sep 12, 2023 2.680 2.869 2.655 2.820 126,661 +0.14(+5.22%)
Sep 11, 2023 2.630 2.750 2.600 2.680 87,774 +0.07(+2.68%)
Sep 08, 2023 2.620 2.640 2.580 2.610 57,344 -0.01(-0.38%)
Sep 07, 2023 2.590 2.640 2.555 2.620 53,354 +0.02(+0.77%)
Sep 06, 2023 2.610 2.630 2.560 2.600 59,739 +0.01(+0.39%)
Sep 05, 2023 2.640 2.659 2.550 2.590 150,985 -0.05(-1.89%)
Sep 01, 2023 2.580 2.650 2.530 2.640 103,978 +0.07(+2.72%)
Aug 31, 2023 2.600 2.650 2.530 2.570 114,238 -0.02(-0.77%)
Aug 30, 2023 2.480 2.600 2.452 2.590 84,996 +0.10(+4.02%)
Aug 29, 2023 2.300 2.500 2.300 2.490 59,301 +0.15(+6.41%)
Aug 28, 2023 2.290 2.410 2.290 2.340 79,913 +0.04(+1.74%)
Aug 25, 2023 2.460 2.480 2.250 2.300 119,331 -0.09(-3.77%)
Aug 24, 2023 2.490 2.582 2.390 2.390 164,248 -0.20(-7.72%)
Aug 23, 2023 2.540 2.600 2.540 2.590 57,456 +0.05(+1.97%)
Aug 22, 2023 2.630 2.650 2.530 2.540 146,668 -0.07(-2.68%)
Aug 21, 2023 2.470 2.630 2.430 2.610 157,340 +0.13(+5.24%)
Aug 18, 2023 2.590 2.590 2.470 2.480 194,848 -0.13(-4.98%)
Aug 17, 2023 2.580 2.625 2.570 2.610 105,649 +0.03(+1.16%)
Aug 16, 2023 2.480 2.590 2.460 2.580 192,533 +0.10(+4.03%)
Aug 15, 2023 2.530 2.570 2.420 2.480 171,577 -0.06(-2.36%)
Aug 14, 2023 2.620 2.650 2.500 2.540 126,649 -0.07(-2.68%)
Aug 11, 2023 2.540 2.700 2.470 2.610 175,735 +0.05(+1.95%)
Aug 10, 2023 2.670 2.730 2.500 2.560 218,293 -0.10(-3.76%)
Aug 09, 2023 2.750 2.825 2.550 2.660 505,911 -0.15(-5.34%)
Aug 08, 2023 2.670 2.940 2.590 2.810 498,864 +0.34(+13.77%)
Aug 07, 2023 2.520 2.587 2.400 2.470 198,165 -0.05(-1.98%)
Aug 04, 2023 2.570 2.605 2.450 2.520 279,479 -0.04(-1.56%)
Aug 03, 2023 2.610 2.640 2.510 2.560 250,053 -0.06(-2.29%)
Aug 02, 2023 2.730 2.790 2.600 2.620 505,744 -0.13(-4.73%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.