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 )

1.145 -0.025 (-2.14%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 1.240 1.248 1.150 1.170 151,169 -0.06(-4.88%)
Sep 25, 2024 1.100 1.240 1.040 1.230 268,710 +0.16(+14.95%)
Sep 24, 2024 1.120 1.120 1.020 1.070 122,061 -0.03(-2.73%)
Sep 23, 2024 1.140 1.150 1.090 1.100 110,215 -0.09(-7.56%)
Sep 20, 2024 1.150 1.190 1.120 1.190 169,725 +0.00(+0.00%)
Sep 19, 2024 1.120 1.200 1.087 1.190 140,943 +0.14(+13.33%)
Sep 18, 2024 1.090 1.130 1.050 1.050 90,644 -0.04(-3.67%)
Sep 17, 2024 1.080 1.160 1.050 1.090 167,378 +0.02(+1.87%)
Sep 16, 2024 0.9900 1.080 0.9800 1.070 36,902 +0.09(+9.31%)
Sep 13, 2024 1.030 1.050 0.9639 0.9789 88,685 -0.03(-3.08%)
Sep 12, 2024 1.040 1.090 1.000 1.010 45,075 -0.01(-0.98%)
Sep 11, 2024 1.080 1.090 0.9900 1.020 90,370 -0.04(-3.77%)
Sep 10, 2024 0.9500 1.080 0.9500 1.060 77,879 +0.06(+6.00%)
Sep 09, 2024 1.030 1.030 0.9006 1.000 219,441 -0.02(-1.96%)
Sep 06, 2024 1.040 1.060 1.010 1.020 40,619 -0.03(-2.86%)
Sep 05, 2024 1.070 1.070 1.020 1.050 42,653 +0.03(+2.94%)
Sep 04, 2024 1.000 1.020 0.9901 1.020 50,260 +0.02(+2.00%)
Sep 03, 2024 1.070 1.070 0.9600 1.000 197,349 -0.01(-0.99%)
Aug 30, 2024 1.010 1.090 0.9933 1.010 80,721 +0.00(+0.00%)
Aug 29, 2024 1.060 1.060 0.9890 1.010 93,497 -0.02(-1.94%)
Aug 28, 2024 1.150 1.150 0.9900 1.030 182,213 -0.07(-6.36%)
Aug 27, 2024 1.130 1.150 1.100 1.100 53,016 -0.04(-3.51%)
Aug 26, 2024 1.140 1.150 1.040 1.140 197,748 +0.02(+1.79%)
Aug 23, 2024 1.080 1.180 1.061 1.120 133,643 +0.07(+6.67%)
Aug 22, 2024 1.020 1.070 0.9900 1.050 109,088 +0.04(+3.96%)
Aug 21, 2024 0.9800 1.040 0.9483 1.010 232,115 +0.00(+0.00%)
Aug 20, 2024 1.080 1.100 1.010 1.010 74,242 -0.07(-6.48%)
Aug 19, 2024 1.200 1.230 1.050 1.080 296,605 -0.11(-9.24%)
Aug 16, 2024 1.090 1.200 1.050 1.190 265,182 +0.14(+13.33%)
Aug 15, 2024 1.020 1.150 1.000 1.050 230,798 +0.03(+2.94%)
Aug 14, 2024 1.150 1.160 0.9700 1.020 358,664 -0.04(-3.77%)
Aug 13, 2024 0.8431 1.070 0.8431 1.060 448,158 +0.21(+24.63%)
Aug 12, 2024 0.8900 0.9090 0.8116 0.8505 169,679 -0.02(-2.29%)
Aug 09, 2024 0.8655 0.8801 0.8496 0.8704 143,061 +0.03(+3.93%)
Aug 08, 2024 0.8200 0.8507 0.8200 0.8375 122,639 +0.02(+2.46%)
Aug 07, 2024 0.8800 0.9600 0.8001 0.8174 149,136 -0.08(-9.18%)
Aug 06, 2024 0.8600 0.9520 0.8501 0.9000 162,240 +0.05(+5.87%)
Aug 05, 2024 0.8700 0.9000 0.8300 0.8501 89,261 -0.09(-9.52%)
Aug 02, 2024 0.9361 0.9397 0.8201 0.9395 152,504 +0.01(+1.35%)
Aug 01, 2024 0.9473 0.9500 0.8800 0.9270 77,967 +0.02(+2.32%)
Jul 31, 2024 0.9200 0.9637 0.9060 0.9060 75,067 -0.00(-0.44%)
Jul 30, 2024 0.8600 0.9308 0.8600 0.9100 124,712 +0.00(+0.02%)
Jul 29, 2024 0.8600 0.9098 0.8300 0.9098 97,923 +0.05(+5.61%)
Jul 26, 2024 0.8300 0.8680 0.8001 0.8615 112,826 +0.04(+4.30%)
Jul 25, 2024 0.7900 0.8437 0.7600 0.8260 100,148 +0.05(+5.91%)
Jul 24, 2024 0.7700 0.7899 0.7601 0.7799 74,068 -0.00(-0.10%)
Jul 23, 2024 0.7700 0.8100 0.7683 0.7807 84,911 -0.00(-0.54%)
Jul 22, 2024 0.7800 0.8231 0.7682 0.7849 156,410 +0.03(+4.10%)
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%)
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.