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

  • Search Hotels in Sausalito

  • 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 )

0.9486 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
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%)
Dec 01, 2023 2.120 2.150 2.030 2.050 97,064 -0.10(-4.65%)
Nov 30, 2023 2.310 2.310 2.125 2.150 61,655 -0.12(-5.29%)
Nov 29, 2023 2.170 2.345 2.170 2.270 130,541 +0.09(+4.13%)
Nov 28, 2023 2.100 2.260 2.100 2.180 68,052 +0.08(+3.81%)
Nov 27, 2023 2.160 2.160 2.100 2.100 76,063 -0.07(-3.23%)
Nov 24, 2023 2.220 2.280 2.150 2.170 37,894 -0.01(-0.46%)
Nov 22, 2023 2.050 2.250 2.050 2.180 149,108 +0.12(+5.83%)
Nov 21, 2023 2.080 2.150 2.030 2.060 69,626 -0.02(-0.96%)
Nov 20, 2023 2.350 2.420 2.040 2.080 163,175 -0.19(-8.37%)
Nov 17, 2023 2.210 2.345 2.179 2.270 144,242 +0.06(+2.71%)
Nov 16, 2023 2.050 2.240 2.014 2.210 97,103 +0.14(+6.76%)
Nov 15, 2023 2.000 2.190 1.976 2.070 141,319 +0.10(+5.08%)
Nov 14, 2023 1.870 1.970 1.810 1.970 95,647 +0.19(+10.67%)
Nov 13, 2023 1.860 1.915 1.730 1.780 135,780 -0.13(-6.81%)
Nov 10, 2023 1.940 1.970 1.890 1.910 93,304 -0.06(-3.05%)
Nov 09, 2023 2.060 2.180 1.940 1.970 129,822 -0.06(-2.96%)
Nov 08, 2023 2.020 2.120 1.980 2.030 73,863 +0.01(+0.50%)
Nov 07, 2023 1.900 2.040 1.900 2.020 239,034 -0.01(-0.49%)
Nov 06, 2023 2.060 2.120 1.925 2.030 145,529 -0.04(-1.93%)
Nov 03, 2023 2.000 2.266 1.969 2.070 247,956 +0.09(+4.55%)
Nov 02, 2023 1.930 2.000 1.930 1.980 49,815 +0.05(+2.59%)
Nov 01, 2023 1.990 1.990 1.920 1.930 55,164 -0.01(-0.52%)
Oct 31, 2023 1.900 1.980 1.821 1.940 52,793 +0.07(+3.74%)
Oct 30, 2023 1.850 1.905 1.790 1.870 63,668 +0.09(+5.06%)
Oct 27, 2023 1.710 1.810 1.690 1.780 96,168 +0.09(+5.33%)
Oct 26, 2023 1.760 1.760 1.660 1.690 95,455 -0.07(-3.98%)
Oct 25, 2023 1.840 1.910 1.750 1.760 101,383 -0.08(-4.35%)
Oct 24, 2023 1.850 1.980 1.840 1.840 104,348 +0.01(+0.55%)
Oct 23, 2023 1.870 1.950 1.830 1.830 57,879 -0.10(-5.18%)
Oct 20, 2023 1.950 1.990 1.881 1.930 140,680 -0.01(-0.52%)
Oct 19, 2023 1.850 2.000 1.850 1.940 180,293 +0.09(+4.86%)
Oct 18, 2023 1.930 2.020 1.820 1.850 145,993 -0.09(-4.64%)
Oct 17, 2023 1.970 2.080 1.900 1.940 200,696 -0.03(-1.52%)
Oct 16, 2023 1.940 2.090 1.900 1.970 147,595 +0.05(+2.60%)
Oct 13, 2023 1.910 1.980 1.890 1.920 105,496 +0.00(+0.00%)
Oct 12, 2023 2.070 2.094 1.920 1.920 65,072 -0.16(-7.69%)
Oct 11, 2023 2.080 2.100 2.035 2.080 137,891 +0.04(+1.96%)
Oct 10, 2023 2.050 2.139 2.030 2.040 61,770 +0.03(+1.49%)
Oct 09, 2023 2.000 2.090 2.000 2.010 60,223 +0.02(+1.01%)
Oct 06, 2023 1.980 2.030 1.900 1.990 94,846 -0.01(-0.50%)
Oct 05, 2023 2.090 2.115 2.000 2.000 56,179 -0.06(-2.91%)
Oct 04, 2023 2.030 2.120 2.010 2.060 78,473 -0.02(-0.96%)
Oct 03, 2023 2.120 2.130 1.980 2.080 178,915 -0.04(-1.89%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.