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 -0.0921 (-8.77%)
Official Closing 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 (%)
Apr 30, 2024 0.9520 0.9900 0.8494 0.8609 167,707 -0.11(-11.24%)
Apr 29, 2024 0.8400 0.9798 0.8400 0.9699 597,036 +0.17(+20.94%)
Apr 26, 2024 0.9000 0.9000 0.7800 0.8020 277,335 -0.02(-2.11%)
Apr 25, 2024 0.8321 0.8885 0.8108 0.8193 86,752 -0.01(-1.25%)
Apr 24, 2024 0.8554 0.8887 0.8150 0.8297 126,133 -0.02(-2.39%)
Apr 23, 2024 0.9000 0.9001 0.8011 0.8500 419,033 -0.05(-5.52%)
Apr 22, 2024 0.9700 1.000 0.8900 0.8997 412,546 -0.08(-8.48%)
Apr 19, 2024 0.9600 1.000 0.9455 0.9831 85,298 +0.02(+2.41%)
Apr 18, 2024 1.000 1.040 0.9351 0.9600 216,435 -0.05(-4.95%)
Apr 17, 2024 1.050 1.050 1.000 1.010 73,770 +0.01(+1.00%)
Apr 16, 2024 1.000 1.050 0.9825 1.000 167,405 +0.02(+2.04%)
Apr 15, 2024 1.030 1.050 0.9601 0.9800 113,771 -0.05(-4.85%)
Apr 12, 2024 1.060 1.070 1.030 1.030 112,220 -0.05(-4.63%)
Apr 11, 2024 1.040 1.090 1.030 1.080 144,213 +0.03(+2.86%)
Apr 10, 2024 1.050 1.092 1.030 1.050 112,869 -0.02(-1.87%)
Apr 09, 2024 1.200 1.200 1.050 1.070 341,534 -0.11(-9.32%)
Apr 08, 2024 1.050 1.187 1.020 1.180 362,819 +0.14(+13.46%)
Apr 05, 2024 1.100 1.100 1.010 1.040 79,494 -0.03(-2.80%)
Apr 04, 2024 1.120 1.120 1.030 1.070 197,966 +0.03(+2.88%)
Apr 03, 2024 1.020 1.090 1.010 1.040 100,497 -0.01(-0.95%)
Apr 02, 2024 1.120 1.160 1.040 1.050 110,563 -0.08(-7.08%)
Apr 01, 2024 1.180 1.198 1.130 1.130 93,469 -0.04(-3.42%)
Mar 28, 2024 1.070 1.180 1.060 1.170 167,212 +0.12(+11.43%)
Mar 27, 2024 1.010 1.060 1.000 1.050 266,110 +0.07(+7.12%)
Mar 26, 2024 1.090 1.100 0.9802 0.9802 341,476 -0.09(-8.39%)
Mar 25, 2024 1.040 1.140 1.020 1.070 290,177 +0.00(+0.00%)
Mar 22, 2024 1.060 1.100 1.060 1.070 88,929 -0.02(-1.83%)
Mar 21, 2024 1.100 1.100 1.070 1.090 148,468 +0.00(+0.00%)
Mar 20, 2024 1.140 1.140 1.070 1.090 260,732 -0.03(-2.68%)
Mar 19, 2024 1.120 1.190 1.120 1.120 229,809 +0.00(+0.00%)
Mar 18, 2024 1.200 1.220 1.120 1.120 104,694 -0.07(-5.88%)
Mar 15, 2024 1.190 1.270 1.180 1.190 185,094 +0.00(+0.00%)
Mar 14, 2024 1.260 1.290 1.190 1.190 186,334 -0.10(-7.75%)
Mar 13, 2024 1.310 1.400 1.280 1.290 199,264 -0.05(-3.73%)
Mar 12, 2024 1.400 1.400 1.340 1.340 134,831 -0.02(-1.47%)
Mar 11, 2024 1.430 1.440 1.360 1.360 112,006 -0.05(-3.55%)
Mar 08, 2024 1.430 1.460 1.410 1.410 82,468 -0.01(-0.70%)
Mar 07, 2024 1.440 1.470 1.410 1.420 81,917 -0.01(-0.70%)
Mar 06, 2024 1.480 1.495 1.430 1.430 55,615 -0.03(-2.05%)
Mar 05, 2024 1.460 1.520 1.430 1.460 110,626 -0.01(-0.68%)
Mar 04, 2024 1.540 1.540 1.430 1.470 142,840 -0.02(-1.34%)
Mar 01, 2024 1.490 1.545 1.450 1.490 132,738 -0.01(-0.67%)
Feb 29, 2024 1.680 1.680 1.500 1.500 125,075 -0.11(-6.83%)
Feb 28, 2024 1.660 1.740 1.595 1.610 113,764 -0.12(-6.94%)
Feb 27, 2024 1.410 1.770 1.360 1.730 289,927 +0.12(+7.45%)
Feb 26, 2024 1.580 1.640 1.530 1.610 216,455 +0.03(+1.90%)
Feb 23, 2024 1.500 1.640 1.450 1.580 148,015 +0.10(+6.76%)
Feb 22, 2024 1.480 1.495 1.380 1.480 271,559 +0.00(+0.00%)
Feb 21, 2024 1.510 1.558 1.480 1.480 75,505 -0.03(-1.99%)
Feb 20, 2024 1.580 1.590 1.490 1.510 175,154 -0.07(-4.43%)
Feb 16, 2024 1.690 1.695 1.570 1.580 171,053 -0.10(-5.95%)
Feb 15, 2024 1.690 1.709 1.640 1.680 93,586 +0.03(+1.82%)
Feb 14, 2024 1.620 1.671 1.610 1.650 99,178 +0.05(+3.12%)
Feb 13, 2024 1.650 1.723 1.600 1.600 197,336 -0.11(-6.43%)
Feb 12, 2024 1.690 1.790 1.690 1.710 115,304 +0.01(+0.59%)
Feb 09, 2024 1.720 1.750 1.690 1.700 130,850 +0.01(+0.59%)
Feb 08, 2024 1.660 1.750 1.640 1.690 76,866 -0.01(-0.59%)
Feb 07, 2024 1.700 1.758 1.700 1.700 89,788 -0.01(-0.58%)
Feb 06, 2024 1.610 1.730 1.560 1.710 146,392 +0.11(+6.87%)
Feb 05, 2024 1.590 1.640 1.550 1.600 58,532 -0.01(-0.62%)
Feb 02, 2024 1.670 1.710 1.590 1.610 86,445 -0.10(-5.85%)
Feb 01, 2024 1.720 1.790 1.610 1.710 91,913 +0.01(+0.59%)
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%)
Nov 01, 2023 1.990 1.990 1.920 1.930 55,164 -0.01(-0.52%)
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%)
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%)
Jun 15, 2023 4.600 4.770 4.450 4.630 158,898 +1.34(+40.73%)
May 08, 2023 3.350 3.402 3.250 3.290 46,477 -0.13(-3.80%)
May 05, 2023 3.350 3.430 3.300 3.420 43,033 +0.17(+5.23%)
May 04, 2023 3.300 3.430 3.240 3.250 24,211 -0.05(-1.52%)
May 03, 2023 3.340 3.580 3.250 3.300 67,674 -0.05(-1.49%)
May 02, 2023 3.350 3.470 3.320 3.350 45,263 -0.09(-2.62%)
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.