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 )

0.8517 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 3.700 3.900 3.700 3.850 231,065 +0.13(+3.49%)
Mar 30, 2023 3.640 3.790 3.610 3.720 81,907 +0.12(+3.33%)
Mar 29, 2023 3.650 3.668 3.430 3.600 82,871 +0.01(+0.28%)
Mar 28, 2023 3.530 3.676 3.480 3.590 102,441 +0.05(+1.41%)
Mar 27, 2023 3.500 3.600 3.365 3.540 62,731 +0.07(+2.02%)
Mar 24, 2023 3.270 3.500 3.145 3.470 51,241 +0.17(+5.15%)
Mar 23, 2023 3.060 3.300 3.050 3.300 97,312 +0.24(+7.84%)
Mar 22, 2023 3.100 3.180 3.030 3.060 49,467 -0.11(-3.47%)
Mar 21, 2023 3.060 3.240 3.060 3.170 56,256 +0.17(+5.67%)
Mar 20, 2023 2.920 3.048 2.820 3.000 91,185 +0.00(+0.00%)
Mar 17, 2023 3.080 3.130 2.845 3.000 108,921 -0.14(-4.46%)
Mar 16, 2023 2.990 3.180 2.938 3.140 62,686 +0.10(+3.29%)
Mar 15, 2023 3.090 3.090 2.930 3.040 81,710 -0.06(-1.94%)
Mar 14, 2023 3.120 3.201 3.003 3.100 116,645 +0.04(+1.31%)
Mar 13, 2023 3.200 3.237 3.030 3.060 142,832 -0.22(-6.71%)
Mar 10, 2023 3.510 3.510 3.200 3.280 121,537 -0.20(-5.75%)
Mar 09, 2023 3.490 3.595 3.440 3.480 68,427 -0.01(-0.29%)
Mar 08, 2023 3.540 3.600 3.390 3.490 76,321 -0.04(-1.13%)
Mar 07, 2023 3.450 3.660 3.430 3.530 79,880 +0.08(+2.32%)
Mar 06, 2023 3.740 3.875 3.390 3.450 165,472 -0.30(-8.00%)
Mar 03, 2023 3.720 3.790 3.490 3.750 100,352 +0.05(+1.35%)
Mar 02, 2023 3.520 3.720 3.520 3.700 70,111 +0.14(+3.93%)
Mar 01, 2023 3.400 3.635 3.390 3.560 139,049 +0.07(+2.01%)
Feb 28, 2023 3.750 3.868 3.333 3.490 248,260 -0.21(-5.68%)
Feb 27, 2023 3.850 3.880 3.620 3.700 157,371 -0.06(-1.60%)
Feb 24, 2023 4.080 4.170 3.710 3.760 224,621 -0.44(-10.48%)
Feb 23, 2023 4.490 4.550 4.140 4.200 164,313 -0.17(-3.89%)
Feb 22, 2023 4.250 4.500 4.250 4.370 141,921 +0.13(+3.07%)
Feb 21, 2023 4.430 4.670 4.150 4.240 462,295 -0.23(-5.15%)
Feb 17, 2023 4.380 4.570 4.380 4.470 71,225 -0.02(-0.45%)
Feb 16, 2023 4.380 4.705 4.380 4.490 91,619 -0.01(-0.22%)
Feb 15, 2023 4.430 4.740 4.430 4.500 106,177 -0.07(-1.53%)
Feb 14, 2023 4.660 4.660 4.390 4.570 65,245 -0.11(-2.35%)
Feb 13, 2023 4.490 4.790 4.400 4.680 105,493 +0.28(+6.36%)
Feb 10, 2023 4.250 4.420 4.181 4.400 94,429 +0.15(+3.53%)
Feb 09, 2023 4.460 4.540 4.130 4.250 148,645 -0.17(-3.85%)
Feb 08, 2023 4.520 4.670 4.420 4.420 63,490 -0.14(-3.07%)
Feb 07, 2023 4.910 4.910 4.410 4.560 232,538 -0.32(-6.56%)
Feb 06, 2023 4.870 5.237 4.780 4.880 179,676 +0.06(+1.24%)
Feb 03, 2023 4.630 5.050 4.620 4.820 125,549 +0.20(+4.33%)
Feb 02, 2023 4.490 4.840 4.410 4.620 114,012 +0.15(+3.36%)
Feb 01, 2023 4.410 4.600 4.350 4.470 120,354 -0.01(-0.22%)
Jan 31, 2023 4.390 4.550 4.350 4.480 83,663 +0.10(+2.28%)
Jan 30, 2023 4.410 4.610 4.310 4.380 73,615 -0.05(-1.13%)
Jan 27, 2023 4.440 4.540 4.370 4.430 57,628 -0.01(-0.23%)
Jan 26, 2023 4.580 4.760 4.380 4.440 79,740 -0.17(-3.69%)
Jan 25, 2023 4.700 4.750 4.550 4.610 103,944 -0.19(-3.96%)
Jan 24, 2023 4.770 5.070 4.690 4.800 304,371 +0.03(+0.63%)
Jan 23, 2023 4.360 4.850 4.350 4.770 169,503 +0.43(+9.91%)
Jan 20, 2023 4.300 4.500 4.250 4.340 81,546 +0.04(+0.93%)
Jan 19, 2023 4.460 4.569 4.100 4.300 102,308 -0.13(-2.93%)
Jan 18, 2023 4.600 4.750 4.380 4.430 95,877 -0.26(-5.54%)
Jan 17, 2023 4.460 4.770 4.450 4.690 66,870 +0.19(+4.22%)
Jan 13, 2023 4.580 4.710 4.420 4.500 45,127 -0.08(-1.75%)
Jan 12, 2023 4.570 4.700 4.450 4.580 97,033 +0.07(+1.55%)
Jan 11, 2023 4.440 4.650 4.440 4.510 54,020 +0.07(+1.58%)
Jan 10, 2023 4.280 4.640 4.228 4.440 67,136 +0.11(+2.54%)
Jan 09, 2023 4.660 4.699 4.300 4.330 93,739 -0.31(-6.68%)
Jan 06, 2023 4.290 4.750 4.206 4.640 239,715 +0.38(+8.92%)
Jan 05, 2023 4.150 4.340 4.086 4.260 41,188 +0.11(+2.65%)
Jan 04, 2023 4.080 4.220 4.010 4.150 75,282 +0.00(+0.00%)
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.