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 )

1.060 -0.020 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 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%)
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.