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 -0.0314 (-3.72%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2022 6.670 6.670 6.045 6.250 396,295 -0.48(-7.13%)
Feb 25, 2022 6.800 6.873 6.610 6.730 228,603 -0.17(-2.46%)
Feb 24, 2022 7.500 7.590 6.750 6.900 670,152 -1.85(-21.14%)
Feb 23, 2022 9.840 9.870 8.710 8.750 196,890 -0.98(-10.07%)
Feb 22, 2022 9.500 9.925 9.216 9.730 250,478 +0.23(+2.42%)
Feb 18, 2022 9.500 0 -0.39(-3.94%)
Feb 17, 2022 9.420 10.08 9.420 9.890 99,350 +0.40(+4.21%)
Feb 16, 2022 10.16 10.18 9.420 9.490 102,771 -0.70(-6.87%)
Feb 15, 2022 8.920 10.39 8.920 10.19 272,400 +1.46(+16.72%)
Feb 14, 2022 9.250 9.250 8.720 8.730 59,374 -0.49(-5.31%)
Feb 11, 2022 9.740 9.820 9.010 9.220 145,232 -0.48(-4.95%)
Feb 10, 2022 9.460 9.900 9.157 9.700 191,995 +0.12(+1.25%)
Feb 09, 2022 9.460 9.620 9.325 9.580 207,604 +0.20(+2.13%)
Feb 08, 2022 8.960 9.570 8.953 9.380 215,959 +0.42(+4.69%)
Feb 07, 2022 8.830 9.005 8.450 8.960 85,078 +0.09(+1.01%)
Feb 04, 2022 8.700 9.300 8.600 8.870 219,530 +0.13(+1.49%)
Feb 03, 2022 7.950 8.750 8.740 126,953 +0.69(+8.57%)
Feb 02, 2022 7.950 8.098 7.740 8.050 116,961 +0.19(+2.42%)
Feb 01, 2022 8.000 8.000 7.465 7.860 183,985 -0.14(-1.75%)
Jan 31, 2022 7.940 8.000 190,798 +0.06(+0.76%)
Jan 28, 2022 7.420 8.000 7.400 7.940 168,437 +0.49(+6.58%)
Jan 27, 2022 7.620 7.900 7.350 7.450 123,937 -0.19(-2.49%)
Jan 26, 2022 7.930 8.000 7.590 7.640 124,259 -0.19(-2.43%)
Jan 25, 2022 8.000 8.000 7.600 7.830 205,014 -0.19(-2.37%)
Jan 24, 2022 7.530 8.020 7.460 8.020 216,139 +0.38(+4.97%)
Jan 21, 2022 7.500 8.020 7.400 7.640 168,987 +0.15(+2.00%)
Jan 20, 2022 7.400 7.870 7.400 7.490 187,835 +0.16(+2.18%)
Jan 19, 2022 7.550 7.610 7.260 7.330 166,268 -0.15(-2.01%)
Jan 18, 2022 7.670 7.830 7.460 7.480 215,803 -0.26(-3.36%)
Jan 14, 2022 7.740 0 -0.02(-0.26%)
Jan 13, 2022 7.500 7.915 7.450 7.760 214,660 +0.30(+4.02%)
Jan 12, 2022 7.110 7.540 7.080 7.460 193,096 +0.33(+4.63%)
Jan 11, 2022 6.600 7.180 6.430 7.130 103,355 +0.47(+7.06%)
Jan 10, 2022 6.940 7.140 6.620 6.660 112,938 -0.27(-3.90%)
Jan 07, 2022 6.900 7.080 6.705 6.930 284,233 +0.01(+0.14%)
Jan 06, 2022 7.340 7.340 6.890 6.920 149,808 -0.41(-5.59%)
Jan 05, 2022 7.200 7.860 7.200 7.330 151,568 -0.02(-0.27%)
Jan 04, 2022 7.440 7.480 7.210 7.350 74,412 -0.13(-1.74%)
Jan 03, 2022 7.200 7.580 7.040 7.480 117,279 +0.43(+6.10%)
Dec 31, 2021 6.950 7.284 6.860 7.050 140,115 +0.04(+0.57%)
Dec 30, 2021 6.940 7.180 6.900 7.010 197,471 +0.16(+2.34%)
Dec 29, 2021 6.750 6.900 6.510 6.850 132,653 +0.10(+1.48%)
Dec 28, 2021 6.970 7.045 6.630 6.750 167,489 -0.26(-3.71%)
Dec 27, 2021 7.120 7.300 6.960 7.010 174,305 -0.26(-3.58%)
Dec 23, 2021 7.120 7.500 6.978 7.270 130,010 +0.23(+3.27%)
Dec 22, 2021 7.260 7.310 6.880 7.040 141,094 -0.23(-3.16%)
Dec 21, 2021 7.090 7.390 7.030 7.270 139,963 +0.07(+0.97%)
Dec 20, 2021 7.260 7.350 7.050 7.200 84,735 -0.32(-4.26%)
Dec 17, 2021 7.250 7.570 7.020 7.520 216,315 +0.20(+2.73%)
Dec 16, 2021 7.750 7.838 7.180 7.320 142,324 -0.37(-4.81%)
Dec 15, 2021 7.670 7.740 7.190 7.690 128,280 -0.05(-0.65%)
Dec 14, 2021 7.540 7.910 7.471 7.740 163,620 +0.18(+2.38%)
Dec 13, 2021 7.920 7.950 7.320 7.560 154,202 -0.35(-4.42%)
Dec 10, 2021 8.840 8.900 7.830 7.910 186,761 -0.83(-9.50%)
Dec 09, 2021 8.390 8.850 8.390 8.740 232,396 +0.20(+2.34%)
Dec 08, 2021 8.030 8.615 7.970 8.540 173,792 +0.73(+9.35%)
Dec 07, 2021 7.800 8.000 7.470 7.810 290,793 +0.09(+1.17%)
Dec 06, 2021 7.210 7.810 7.050 7.720 254,239 +0.43(+5.90%)
Dec 03, 2021 7.660 7.890 7.170 7.290 315,710 -0.30(-3.95%)
Dec 02, 2021 7.330 7.630 7.120 7.590 289,451 +0.29(+3.97%)
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.