Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.7802 +0.0302 (+4.03%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.7600 0.7751 0.7314 0.7540 70,853 +0.01(+1.59%)
Jul 18, 2024 0.8300 0.8730 0.7422 0.7422 131,146 -0.11(-12.68%)
Jul 17, 2024 0.8600 0.8699 0.8260 0.8500 132,690 -0.02(-2.25%)
Jul 16, 2024 0.8000 0.8800 0.8000 0.8696 185,362 +0.08(+10.59%)
Jul 15, 2024 0.8800 0.8800 0.7748 0.7863 379,170 -0.07(-8.04%)
Jul 12, 2024 0.8200 0.8600 0.7984 0.8550 169,024 +0.04(+4.27%)
Jul 11, 2024 0.7200 0.8400 0.7200 0.8200 240,767 +0.09(+12.33%)
Jul 10, 2024 0.7300 0.7334 0.7002 0.7300 280,616 +0.01(+0.69%)
Jul 09, 2024 0.6500 0.7290 0.6200 0.7250 787,270 +0.11(+17.89%)
Jul 08, 2024 0.6586 0.6593 0.6150 0.6150 350,741 -0.02(-3.26%)
Jul 05, 2024 0.6750 0.6880 0.6300 0.6357 310,013 -0.04(-5.75%)
Jul 03, 2024 0.6600 0.6900 0.6600 0.6745 406,333 +0.01(+2.20%)
Jul 02, 2024 0.7026 0.7243 0.6600 0.6600 272,494 -0.03(-3.80%)
Jul 01, 2024 0.6750 0.7300 0.6601 0.6861 380,541 +0.01(+1.61%)
Jun 28, 2024 0.8000 0.8400 0.6752 0.6752 2,789,084 -0.14(-16.86%)
Jun 27, 2024 0.7284 0.8367 0.7284 0.8121 299,859 +0.07(+9.01%)
Jun 26, 2024 0.6803 0.8382 0.6803 0.7450 503,097 +0.06(+7.97%)
Jun 25, 2024 0.7000 0.7207 0.6710 0.6900 515,614 -0.01(-0.79%)
Jun 24, 2024 0.7300 0.7451 0.6920 0.6955 230,355 -0.03(-4.02%)
Jun 21, 2024 0.7700 0.8095 0.7246 0.7246 450,757 -0.05(-6.82%)
Jun 20, 2024 0.8609 0.8609 0.7776 0.7776 133,197 -0.05(-6.31%)
Jun 18, 2024 0.8192 0.8800 0.8192 0.8300 262,473 -0.01(-1.72%)
Jun 17, 2024 0.7990 0.8492 0.7709 0.8445 397,818 +0.09(+11.26%)
Jun 14, 2024 0.8154 0.8200 0.7536 0.7590 465,673 -0.05(-6.62%)
Jun 13, 2024 0.8400 0.8600 0.7775 0.8128 541,396 -0.03(-3.72%)
Jun 12, 2024 0.9300 0.9300 0.8400 0.8442 335,070 -0.06(-7.13%)
Jun 11, 2024 0.8800 0.9195 0.8247 0.9090 286,617 +0.03(+3.35%)
Jun 10, 2024 0.9300 0.9762 0.8714 0.8795 506,761 -0.05(-5.35%)
Jun 07, 2024 0.8775 0.9800 0.8699 0.9292 199,704 -0.00(-0.20%)
Jun 06, 2024 1.110 1.140 0.9011 0.9311 688,309 -0.15(-13.79%)
Jun 05, 2024 0.9600 1.260 0.9600 1.080 669,941 +0.14(+14.46%)
Jun 04, 2024 0.9280 0.9487 0.9200 0.9436 99,255 -0.01(-0.53%)
Jun 03, 2024 0.8741 0.9486 0.8400 0.9486 298,713 +0.10(+11.38%)
May 31, 2024 0.8300 0.8599 0.8150 0.8517 91,998 +0.03(+3.44%)
May 30, 2024 0.9246 0.9246 0.8200 0.8234 207,104 -0.07(-7.48%)
May 29, 2024 0.9000 0.9692 0.8900 0.8900 116,816 -0.02(-1.99%)
May 28, 2024 0.9700 0.9700 0.8800 0.9081 431,569 -0.04(-4.41%)
May 24, 2024 0.9600 0.9700 0.9401 0.9500 102,630 +0.01(+1.06%)
May 23, 2024 0.9500 0.9605 0.9400 0.9400 350,321 -0.01(-1.05%)
May 22, 2024 0.9700 1.000 0.9400 0.9500 496,745 +0.00(+0.00%)
May 21, 2024 0.9600 1.000 0.9400 0.9500 182,304 -0.01(-0.82%)
May 20, 2024 1.050 1.070 0.9504 0.9579 279,522 -0.09(-8.77%)
May 17, 2024 1.090 1.100 1.040 1.050 64,292 -0.04(-3.67%)
May 16, 2024 1.100 1.140 1.060 1.090 197,250 +0.03(+2.83%)
May 15, 2024 1.140 1.140 1.030 1.060 96,286 -0.02(-1.85%)
May 14, 2024 0.9500 1.100 0.9300 1.080 307,480 +0.15(+16.25%)
May 13, 2024 0.8955 0.9554 0.8800 0.9290 129,883 +0.04(+4.22%)
May 10, 2024 0.8580 0.9073 0.8327 0.8914 221,255 +0.02(+2.45%)
May 09, 2024 0.8700 0.9129 0.8700 0.8701 197,505 +0.01(+1.67%)
May 08, 2024 0.9100 0.9100 0.7955 0.8558 348,223 -0.18(-17.71%)
May 07, 2024 0.9600 1.100 0.9301 1.040 223,304 +0.11(+11.82%)
May 06, 2024 0.9200 0.9696 0.9000 0.9301 174,656 +0.01(+1.28%)
May 03, 2024 0.9100 0.9700 0.8529 0.9183 168,281 +0.02(+2.03%)
May 02, 2024 0.9100 0.9197 0.8925 0.9000 110,344 +0.01(+1.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.