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 (%)
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%)
Aug 01, 2023 2.770 2.800 2.730 2.750 159,927 -0.03(-1.08%)
Jul 31, 2023 2.860 2.960 2.770 2.780 388,615 +0.06(+2.21%)
Jul 28, 2023 2.820 2.940 2.720 2.720 384,333 +0.00(+0.00%)
Jul 27, 2023 3.090 3.133 2.710 2.720 539,389 -0.33(-10.82%)
Jul 26, 2023 3.250 3.290 3.050 3.050 413,799 -0.16(-4.98%)
Jul 25, 2023 3.600 3.600 3.110 3.210 983,419 -1.02(-24.11%)
Jul 24, 2023 4.160 4.285 4.120 4.230 99,564 +0.04(+0.95%)
Jul 21, 2023 4.200 4.260 4.150 4.190 82,516 +0.00(+0.00%)
Jul 20, 2023 4.200 4.200 4.040 4.190 70,289 +0.02(+0.48%)
Jul 19, 2023 4.110 4.238 4.080 4.170 109,826 +0.09(+2.21%)
Jul 18, 2023 4.210 4.360 4.035 4.080 177,167 -0.22(-5.12%)
Jul 17, 2023 4.060 4.340 4.000 4.300 181,163 +0.26(+6.44%)
Jul 14, 2023 4.340 4.380 3.990 4.040 117,641 -0.30(-6.91%)
Jul 13, 2023 4.220 4.380 4.180 4.340 179,942 +0.31(+7.69%)
Jul 12, 2023 4.100 4.170 3.995 4.030 73,880 +0.00(+0.00%)
Jul 11, 2023 4.170 4.230 3.955 4.030 103,009 -0.14(-3.36%)
Jul 10, 2023 4.060 4.295 4.046 4.170 205,428 +0.11(+2.71%)
Jul 07, 2023 3.950 4.130 3.950 4.060 84,570 +0.12(+3.05%)
Jul 06, 2023 4.060 4.060 3.900 3.940 96,856 -0.17(-4.14%)
Jul 05, 2023 4.500 4.510 4.090 4.110 131,096 -0.35(-7.85%)
Jul 03, 2023 4.320 4.490 4.190 4.460 67,953 +0.15(+3.48%)
Jun 30, 2023 4.230 4.330 4.160 4.310 96,267 +0.17(+4.11%)
Jun 29, 2023 4.110 4.250 3.970 4.140 218,662 +0.02(+0.49%)
Jun 28, 2023 4.100 4.200 4.040 4.120 131,249 -0.01(-0.24%)
Jun 27, 2023 4.280 4.310 4.090 4.130 143,193 -0.14(-3.28%)
Jun 26, 2023 4.410 4.570 4.150 4.270 173,132 -0.16(-3.61%)
Jun 23, 2023 4.570 4.740 4.310 4.430 3,127,394 -0.19(-4.11%)
Jun 22, 2023 4.690 4.730 4.540 4.620 151,868 -0.05(-1.07%)
Jun 21, 2023 4.650 4.740 4.630 4.670 183,846 -0.03(-0.64%)
Jun 20, 2023 4.760 4.760 4.590 4.700 176,982 +0.00(+0.00%)
Jun 16, 2023 4.640 4.760 4.560 4.700 382,348 +0.07(+1.51%)
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.