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 )

0.9579 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2024 1.600 1.790 1.600 1.700 141,499 +0.05(+3.03%)
Jan 30, 2024 1.710 1.710 1.630 1.650 83,050 -0.06(-3.51%)
Jan 29, 2024 1.550 1.750 1.540 1.710 115,999 +0.14(+8.92%)
Jan 26, 2024 1.560 1.610 1.500 1.570 96,382 -0.02(-1.26%)
Jan 25, 2024 1.650 1.716 1.560 1.590 172,957 -0.09(-5.36%)
Jan 24, 2024 1.760 1.787 1.680 1.680 145,056 -0.08(-4.55%)
Jan 23, 2024 1.810 1.834 1.760 1.760 120,104 -0.06(-3.30%)
Jan 22, 2024 1.710 1.870 1.710 1.820 131,922 +0.14(+8.33%)
Jan 19, 2024 1.650 1.700 1.460 1.680 347,784 +0.11(+7.01%)
Jan 18, 2024 1.660 1.680 1.545 1.570 157,448 -0.11(-6.55%)
Jan 17, 2024 1.750 1.750 1.610 1.680 142,800 -0.07(-4.00%)
Jan 16, 2024 1.790 1.810 1.710 1.750 142,103 -0.04(-2.23%)
Jan 12, 2024 1.860 1.890 1.760 1.790 104,413 -0.04(-2.19%)
Jan 11, 2024 1.890 1.890 1.800 1.830 82,886 -0.04(-2.14%)
Jan 10, 2024 1.810 1.970 1.800 1.870 148,327 +0.04(+2.19%)
Jan 09, 2024 1.770 1.830 1.760 1.830 120,558 +0.01(+0.55%)
Jan 08, 2024 1.860 1.880 1.790 1.820 86,297 -0.01(-0.55%)
Jan 05, 2024 1.800 1.880 1.800 1.830 121,868 -0.02(-1.08%)
Jan 04, 2024 1.890 1.940 1.830 1.850 156,297 -0.02(-1.07%)
Jan 03, 2024 1.980 2.000 1.860 1.870 105,472 -0.11(-5.56%)
Jan 02, 2024 2.040 2.090 1.950 1.980 82,141 -0.03(-1.49%)
Dec 29, 2023 2.040 2.080 1.950 2.010 106,139 -0.07(-3.37%)
Dec 28, 2023 2.070 2.150 2.040 2.080 102,252 -0.03(-1.42%)
Dec 27, 2023 2.100 2.170 2.090 2.110 64,647 +0.02(+0.96%)
Dec 26, 2023 2.020 2.120 2.010 2.090 87,380 +0.09(+4.50%)
Dec 22, 2023 1.960 2.050 1.930 2.000 92,126 +0.04(+2.04%)
Dec 21, 2023 1.980 2.040 1.850 1.960 103,295 +0.06(+3.16%)
Dec 20, 2023 1.880 2.060 1.880 1.900 157,697 -0.04(-2.06%)
Dec 19, 2023 1.980 2.040 1.900 1.940 200,485 -0.05(-2.51%)
Dec 18, 2023 1.980 2.065 1.910 1.990 97,204 -0.02(-1.00%)
Dec 15, 2023 2.220 2.280 1.960 2.010 197,761 -0.18(-8.22%)
Dec 14, 2023 2.060 2.240 1.990 2.190 182,560 +0.18(+8.96%)
Dec 13, 2023 1.930 2.020 1.820 2.010 104,198 +0.12(+6.35%)
Dec 12, 2023 1.870 1.950 1.870 1.890 72,930 +0.04(+2.16%)
Dec 11, 2023 2.000 2.010 1.830 1.850 118,026 -0.15(-7.50%)
Dec 08, 2023 2.010 2.040 1.870 2.000 173,420 -0.01(-0.50%)
Dec 07, 2023 2.030 2.100 1.982 2.010 128,328 -0.04(-1.95%)
Dec 06, 2023 2.150 2.180 2.030 2.050 169,069 -0.10(-4.65%)
Dec 05, 2023 2.080 2.230 2.010 2.150 136,187 +0.07(+3.37%)
Dec 04, 2023 2.040 2.150 2.040 2.080 119,381 +0.03(+1.46%)
Dec 01, 2023 2.120 2.150 2.030 2.050 97,064 -0.10(-4.65%)
Nov 30, 2023 2.310 2.310 2.125 2.150 61,655 -0.12(-5.29%)
Nov 29, 2023 2.170 2.345 2.170 2.270 130,541 +0.09(+4.13%)
Nov 28, 2023 2.100 2.260 2.100 2.180 68,052 +0.08(+3.81%)
Nov 27, 2023 2.160 2.160 2.100 2.100 76,063 -0.07(-3.23%)
Nov 24, 2023 2.220 2.280 2.150 2.170 37,894 -0.01(-0.46%)
Nov 22, 2023 2.050 2.250 2.050 2.180 149,108 +0.12(+5.83%)
Nov 21, 2023 2.080 2.150 2.030 2.060 69,626 -0.02(-0.96%)
Nov 20, 2023 2.350 2.420 2.040 2.080 163,175 -0.19(-8.37%)
Nov 17, 2023 2.210 2.345 2.179 2.270 144,242 +0.06(+2.71%)
Nov 16, 2023 2.050 2.240 2.014 2.210 97,103 +0.14(+6.76%)
Nov 15, 2023 2.000 2.190 1.976 2.070 141,319 +0.10(+5.08%)
Nov 14, 2023 1.870 1.970 1.810 1.970 95,647 +0.19(+10.67%)
Nov 13, 2023 1.860 1.915 1.730 1.780 135,780 -0.13(-6.81%)
Nov 10, 2023 1.940 1.970 1.890 1.910 93,304 -0.06(-3.05%)
Nov 09, 2023 2.060 2.180 1.940 1.970 129,822 -0.06(-2.96%)
Nov 08, 2023 2.020 2.120 1.980 2.030 73,863 +0.01(+0.50%)
Nov 07, 2023 1.900 2.040 1.900 2.020 239,034 -0.01(-0.49%)
Nov 06, 2023 2.060 2.120 1.925 2.030 145,529 -0.04(-1.93%)
Nov 03, 2023 2.000 2.266 1.969 2.070 247,956 +0.09(+4.55%)
Nov 02, 2023 1.930 2.000 1.930 1.980 49,815 +0.05(+2.59%)
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.