Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.8300 -0.0145 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 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%)
Jan 03, 2023 4.100 4.370 4.020 4.150 160,983 +0.06(+1.47%)
Dec 30, 2022 4.120 4.170 3.950 4.090 94,605 -0.04(-0.97%)
Dec 29, 2022 3.650 4.270 3.650 4.130 199,367 +0.44(+11.92%)
Dec 28, 2022 3.570 3.760 3.570 3.690 76,296 +0.13(+3.65%)
Dec 27, 2022 3.570 3.610 3.220 3.560 203,757 -0.01(-0.28%)
Dec 23, 2022 3.540 3.630 3.500 3.570 94,342 -0.06(-1.65%)
Dec 22, 2022 3.650 3.740 3.550 3.630 91,622 -0.07(-1.89%)
Dec 21, 2022 3.750 3.790 3.650 3.700 88,878 +0.00(+0.00%)
Dec 20, 2022 3.800 3.870 3.610 3.700 148,554 -0.12(-3.14%)
Dec 19, 2022 3.900 4.000 3.790 3.820 132,355 -0.17(-4.26%)
Dec 16, 2022 3.990 4.160 3.900 3.990 85,574 -0.06(-1.48%)
Dec 15, 2022 4.220 4.380 4.010 4.050 156,230 -0.19(-4.48%)
Dec 14, 2022 4.150 4.380 4.150 4.240 63,907 +0.02(+0.47%)
Dec 13, 2022 4.440 4.491 4.175 4.220 198,771 -0.10(-2.31%)
Dec 12, 2022 4.300 4.460 4.210 4.320 90,065 +0.02(+0.47%)
Dec 09, 2022 4.110 4.370 4.045 4.300 178,300 +0.14(+3.37%)
Dec 08, 2022 4.170 4.200 3.970 4.160 127,490 -0.02(-0.48%)
Dec 07, 2022 4.130 4.390 4.100 4.180 150,864 +0.06(+1.46%)
Dec 06, 2022 4.330 4.390 4.050 4.120 101,936 -0.16(-3.74%)
Dec 05, 2022 4.550 4.550 4.100 4.280 188,762 -0.28(-6.14%)
Dec 02, 2022 4.390 4.720 4.220 4.560 220,468 +0.17(+3.87%)
Dec 01, 2022 4.350 4.500 4.250 4.390 234,383 +0.12(+2.81%)
Nov 30, 2022 4.170 4.350 3.870 4.270 215,214 +0.18(+4.40%)
Nov 29, 2022 4.000 4.185 3.830 4.090 93,960 +0.14(+3.54%)
Nov 28, 2022 3.970 4.180 3.790 3.950 221,131 +0.09(+2.33%)
Nov 25, 2022 3.880 4.010 3.530 3.860 69,755 +0.05(+1.31%)
Nov 23, 2022 3.770 3.920 3.740 3.810 71,262 +0.05(+1.33%)
Nov 22, 2022 3.630 3.910 3.420 3.760 127,725 +0.06(+1.62%)
Nov 21, 2022 3.540 3.920 3.330 3.700 173,766 +0.22(+6.32%)
Nov 18, 2022 3.620 3.660 3.430 3.480 113,819 -0.18(-4.92%)
Nov 17, 2022 3.450 3.790 3.430 3.660 178,760 +0.13(+3.68%)
Nov 16, 2022 3.640 3.720 3.500 3.530 147,466 -0.05(-1.40%)
Nov 15, 2022 3.700 3.880 3.580 3.580 183,633 -0.14(-3.76%)
Nov 14, 2022 3.770 3.960 3.620 3.720 154,659 -0.08(-2.11%)
Nov 11, 2022 3.700 3.850 3.540 3.800 167,306 +0.02(+0.53%)
Nov 10, 2022 3.390 4.240 3.390 3.780 270,181 -0.41(-9.79%)
Nov 09, 2022 4.680 4.680 4.120 4.190 207,950 -0.49(-10.47%)
Nov 08, 2022 4.740 4.940 4.580 4.680 108,748 +0.01(+0.21%)
Nov 07, 2022 4.710 4.750 4.520 4.670 58,018 -0.03(-0.64%)
Nov 04, 2022 4.840 4.900 4.516 4.700 79,056 -0.01(-0.21%)
Nov 03, 2022 4.540 4.750 4.450 4.710 46,800 +0.13(+2.84%)
Nov 02, 2022 4.620 4.830 4.540 4.580 71,852 -0.11(-2.35%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.