Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Zevia PBC Class A Common Stock (NY: ZVIA )

3.640 +0.090 (+2.54%)

Official Closing Price Updated: 4:00 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2025	3.330	3.580	3.260	3.550	468,196	+0.18(+5.34%)
Feb 14, 2025	3.400	3.460	3.340	3.370	251,215	+0.00(+0.00%)
Feb 13, 2025	3.300	3.390	3.250	3.370	228,967	+0.06(+1.81%)
Feb 12, 2025	3.170	3.340	3.020	3.310	500,317	+0.01(+0.30%)
Feb 11, 2025	3.390	3.500	3.280	3.300	377,990	-0.17(-4.90%)
Feb 10, 2025	3.400	3.500	3.301	3.470	482,418	+0.08(+2.36%)
Feb 07, 2025	3.650	3.730	3.340	3.390	1,029,961	-0.36(-9.60%)
Feb 06, 2025	3.650	3.845	3.650	3.750	427,615	+0.09(+2.46%)
Feb 05, 2025	3.780	3.815	3.590	3.660	433,507	-0.12(-3.17%)
Feb 04, 2025	3.770	3.850	3.680	3.780	533,748	+0.01(+0.27%)
Feb 03, 2025	3.760	3.860	3.600	3.770	707,896	-0.20(-5.04%)
Jan 31, 2025	4.360	4.510	3.860	3.970	926,846	-0.36(-8.31%)
Jan 30, 2025	4.290	4.420	4.231	4.330	366,904	+0.04(+0.93%)
Jan 29, 2025	4.400	4.440	4.110	4.290	443,758	-0.11(-2.50%)
Jan 28, 2025	4.180	4.406	4.090	4.400	474,627	+0.25(+6.02%)
Jan 27, 2025	4.050	4.180	4.010	4.150	674,831	-0.04(-0.95%)
Jan 24, 2025	4.300	4.560	4.190	4.190	551,493	-0.04(-0.95%)
Jan 23, 2025	4.410	4.550	4.220	4.230	517,442	-0.23(-5.16%)
Jan 22, 2025	4.750	4.750	4.445	4.460	702,542	-0.28(-5.91%)
Jan 21, 2025	4.900	4.940	4.630	4.740	721,177	-0.06(-1.25%)
Jan 17, 2025	4.860	4.990	4.640	4.800	932,580	-0.03(-0.62%)
Jan 16, 2025	4.480	4.940	4.310	4.830	1,464,856	+0.42(+9.52%)
Jan 15, 2025	4.240	4.520	4.100	4.410	1,264,774	+0.32(+7.82%)
Jan 14, 2025	4.050	4.310	3.910	4.090	2,478,230	+0.04(+0.99%)
Jan 13, 2025	4.420	4.420	3.350	4.050	2,239,195	-0.37(-8.37%)
Jan 10, 2025	4.290	4.596	4.120	4.420	905,645	+0.18(+4.25%)
Jan 08, 2025	4.510	4.550	3.920	4.240	1,255,177	-0.35(-7.63%)
Jan 07, 2025	4.670	4.700	4.390	4.590	507,557	-0.05(-1.08%)
Jan 06, 2025	4.550	4.730	4.390	4.640	969,585	+0.17(+3.80%)
Jan 03, 2025	4.620	4.680	4.310	4.470	835,786	-0.12(-2.61%)
Jan 02, 2025	4.480	4.780	4.334	4.590	1,411,846	+0.40(+9.55%)
Dec 31, 2024				4.190	0	+0.34(+8.83%)
Dec 30, 2024	3.750	3.872	3.620	3.850	667,564	+0.11(+2.94%)
Dec 27, 2024	3.810	3.820	3.590	3.740	668,700	-0.07(-1.84%)
Dec 26, 2024	3.590	3.978	3.580	3.810	1,155,561	+0.32(+9.17%)
Dec 24, 2024	3.300	3.590	3.250	3.490	796,459	+0.19(+5.76%)
Dec 23, 2024	3.180	3.470	3.050	3.300	1,189,587	+0.12(+3.77%)
Dec 20, 2024	3.050	3.210	2.980	3.180	531,433	-0.03(-0.93%)
Dec 19, 2024	3.090	3.300	2.990	3.210	519,404	+0.21(+7.00%)
Dec 18, 2024	3.160	3.290	2.980	3.000	870,507	-0.21(-6.54%)
Dec 17, 2024	3.340	3.400	3.110	3.210	431,050	-0.11(-3.31%)
Dec 16, 2024	3.220	3.520	3.210	3.320	452,644	+0.12(+3.75%)
Dec 13, 2024	3.380	3.490	3.145	3.200	1,142,998	-0.18(-5.33%)
Dec 12, 2024	3.440	3.750	3.210	3.380	1,270,375	-0.02(-0.59%)
Dec 11, 2024	3.280	3.550	3.160	3.400	1,345,133	+0.20(+6.25%)
Dec 10, 2024	3.160	3.260	3.015	3.200	878,308	+0.07(+2.24%)
Dec 09, 2024	2.910	3.370	2.910	3.130	1,085,426	+0.28(+9.82%)
Dec 06, 2024	2.830	2.990	2.650	2.850	632,502	+0.05(+1.79%)
Dec 05, 2024	2.760	2.880	2.685	2.800	396,709	+0.08(+2.94%)
Dec 04, 2024	2.650	2.950	2.600	2.720	733,318	+0.01(+0.37%)
Dec 03, 2024	2.790	2.828	2.550	2.710	625,386	-0.16(-5.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zevia PBC Class A Common Stock (NY: ZVIA )

Historical Prices