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 )

0.8517 +0.0283 (+3.44%)
Official Closing 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 (%)
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%)
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%)
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.