Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Zevia Pbc Cl A (NY: ZVIA )

1.160 -0.050 (-4.13%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.190	1.200	1.150	1.160	172,153	-0.05(-4.13%)
Oct 31, 2024	1.180	1.210	1.150	1.210	122,280	+0.03(+2.54%)
Oct 30, 2024	1.150	1.220	1.150	1.180	113,007	+0.02(+1.72%)
Oct 29, 2024	1.250	1.250	1.150	1.160	138,805	-0.08(-6.45%)
Oct 28, 2024	1.150	1.250	1.150	1.240	179,897	+0.11(+9.73%)
Oct 25, 2024	1.240	1.240	1.130	1.130	171,854	-0.09(-7.38%)
Oct 24, 2024	1.080	1.240	1.060	1.220	269,233	+0.13(+11.93%)
Oct 23, 2024	1.090	1.130	1.080	1.090	90,588	-0.01(-0.91%)
Oct 22, 2024	1.090	1.120	1.090	1.100	77,466	+0.00(+0.00%)
Oct 21, 2024	1.100	1.129	1.090	1.100	106,022	+0.02(+1.85%)
Oct 18, 2024	1.080	1.130	1.050	1.080	190,672	-0.02(-1.82%)
Oct 17, 2024	1.130	1.152	1.070	1.100	78,345	-0.03(-2.65%)
Oct 16, 2024	1.160	1.170	1.120	1.130	126,723	+0.01(+0.89%)
Oct 15, 2024	1.140	1.167	1.080	1.120	178,644	-0.02(-1.75%)
Oct 14, 2024	1.190	1.220	1.120	1.140	82,478	-0.02(-1.72%)
Oct 11, 2024	1.080	1.170	1.080	1.160	141,497	+0.08(+7.41%)
Oct 10, 2024	1.120	1.120	1.060	1.080	59,584	+0.02(+1.89%)
Oct 09, 2024	1.030	1.080	1.030	1.060	17,505	+0.01(+0.95%)
Oct 08, 2024	1.030	1.060	1.030	1.050	59,952	-0.01(-0.94%)
Oct 07, 2024	1.050	1.080	1.020	1.060	69,685	-0.02(-1.85%)
Oct 04, 2024	1.100	1.110	1.070	1.080	73,194	+0.02(+1.89%)
Oct 03, 2024	1.030	1.130	1.030	1.060	210,172	+0.02(+1.92%)
Oct 02, 2024	0.9900	1.050	0.9842	1.040	84,568	+0.00(+0.00%)
Oct 01, 2024	1.060	1.130	1.030	1.040	73,936	-0.04(-3.70%)
Sep 30, 2024	1.100	1.110	1.045	1.080	149,117	-0.06(-5.26%)
Sep 27, 2024	1.200	1.220	1.140	1.140	70,701	-0.03(-2.56%)
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%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Zevia Pbc Cl A (NY: ZVIA )

Historical Prices