Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zevia Pbc Cl A (NY: ZVIA )

1.169 -0.021 (-1.78%)

Streaming Delayed Price Updated: 9:58 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	3.480	3.590	3.400	3.440	34,447	-0.07(-1.99%)
Apr 28, 2023	3.330	3.580	3.320	3.510	71,103	+0.16(+4.78%)
Apr 27, 2023	3.350	3.460	3.320	3.350	30,508	+0.02(+0.60%)
Apr 26, 2023	3.300	3.441	3.280	3.330	62,297	+0.05(+1.52%)
Apr 25, 2023	3.580	3.580	3.250	3.280	57,518	-0.29(-8.12%)
Apr 24, 2023	3.580	3.640	3.380	3.570	58,541	+0.06(+1.71%)
Apr 21, 2023	3.340	3.540	3.290	3.510	53,644	+0.15(+4.46%)
Apr 20, 2023	3.350	3.450	3.260	3.360	53,139	-0.02(-0.59%)
Apr 19, 2023	3.550	3.550	3.310	3.380	56,955	-0.19(-5.32%)
Apr 18, 2023	3.660	3.710	3.520	3.570	49,301	-0.09(-2.46%)
Apr 17, 2023	3.560	3.750	3.500	3.660	78,485	+0.11(+3.10%)
Apr 14, 2023	3.530	3.670	3.450	3.550	38,861	+0.01(+0.28%)
Apr 13, 2023	3.560	3.680	3.470	3.540	80,046	-0.02(-0.56%)
Apr 12, 2023	3.830	3.858	3.495	3.560	46,490	-0.26(-6.81%)
Apr 11, 2023	3.920	4.020	3.820	3.820	85,219	-0.10(-2.55%)
Apr 10, 2023	3.750	3.950	3.650	3.920	92,349	+0.19(+5.09%)
Apr 06, 2023	3.770	3.775	3.630	3.730	22,647	-0.04(-1.06%)
Apr 05, 2023	3.860	3.860	3.700	3.770	48,863	-0.13(-3.33%)
Apr 04, 2023	3.850	3.930	3.780	3.900	112,646	-0.01(-0.26%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Zevia Pbc Cl A (NY: ZVIA )

Historical Prices