Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zions Bancorp (NQ: ZION )

43.19 +0.93 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 34.72 34.77 33.99 33.99 209,346 -0.82(-2.35%)
Nov 27, 2002 34.06 34.85 33.94 34.80 529,238 +0.98(+2.91%)
Nov 26, 2002 34.35 34.47 33.81 33.82 495,456 -0.64(-1.85%)
Nov 25, 2002 34.47 34.56 33.69 34.46 790,769 +0.43(+1.26%)
Nov 22, 2002 33.42 34.23 33.24 34.03 1,090,804 +0.65(+1.96%)
Nov 21, 2002 32.92 33.49 32.92 33.37 710,130 +0.59(+1.79%)
Nov 20, 2002 31.48 32.85 31.47 32.79 1,222,538 +1.19(+3.76%)
Nov 19, 2002 32.09 32.21 31.43 31.60 735,557 -0.37(-1.16%)
Nov 18, 2002 32.95 33.12 31.84 31.97 737,010 -0.88(-2.67%)
Nov 15, 2002 33.08 33.12 32.25 32.85 785,199 -0.46(-1.39%)
Nov 14, 2002 32.68 33.31 32.66 33.31 983,406 +0.88(+2.72%)
Nov 13, 2002 32.97 33.42 32.28 32.42 1,224,597 -0.57(-1.73%)
Nov 12, 2002 32.59 33.54 32.54 32.99 1,013,434 +0.45(+1.40%)
Nov 11, 2002 32.58 32.85 32.22 32.54 867,291 -0.23(-0.71%)
Nov 08, 2002 33.22 33.77 32.44 32.77 927,347 -0.65(-1.95%)
Nov 07, 2002 34.11 34.40 33.23 33.42 1,009,923 -1.21(-3.50%)
Nov 06, 2002 35.17 35.39 34.18 34.64 1,190,694 -0.59(-1.69%)
Nov 05, 2002 35.21 35.64 35.06 35.23 919,719 -0.30(-0.83%)
Nov 04, 2002 35.35 35.87 35.18 35.53 1,150,617 +0.26(+0.75%)
Nov 01, 2002 33.14 35.27 33.13 35.27 1,443,145 +2.06(+6.19%)
Oct 31, 2002 33.18 33.91 33.04 33.21 694,632 +0.01(+0.02%)
Oct 30, 2002 32.64 33.64 32.62 33.20 815,954 +0.46(+1.41%)
Oct 29, 2002 32.60 32.90 32.35 32.74 718,364 -0.16(-0.48%)
Oct 28, 2002 33.24 33.65 32.73 32.90 617,141 -0.02(-0.08%)
Oct 25, 2002 31.93 32.95 31.76 32.92 559,750 +0.84(+2.63%)
Oct 24, 2002 31.84 32.86 31.77 32.08 932,936 -0.45(-1.37%)
Oct 23, 2002 32.67 32.79 32.06 32.52 887,750 -0.05(-0.15%)
Oct 22, 2002 33.28 33.33 32.38 32.57 620,774 -0.88(-2.62%)
Oct 21, 2002 33.22 33.86 32.62 33.45 934,732 +0.36(+1.10%)
Oct 18, 2002 32.22 33.42 31.77 33.09 1,825,756 +0.87(+2.69%)
Oct 17, 2002 32.46 33.02 32.14 32.22 1,139,747 -0.04(-0.13%)
Oct 16, 2002 32.15 32.43 31.84 32.26 1,195,547 +0.05(+0.15%)
Oct 15, 2002 32.80 33.12 32.13 32.21 1,924,678 +1.11(+3.56%)
Oct 14, 2002 30.96 31.74 30.57 31.10 1,014,161 -0.06(-0.18%)
Oct 11, 2002 30.76 31.86 30.76 31.16 1,179,648 +0.94(+3.12%)
Oct 10, 2002 28.91 30.68 28.71 30.22 1,276,661 +1.26(+4.36%)
Oct 09, 2002 30.02 30.15 28.93 28.96 1,261,713 -1.29(-4.26%)
Oct 08, 2002 29.19 30.81 29.15 30.24 2,831,199 +1.79(+6.30%)
Oct 07, 2002 30.55 30.97 28.20 28.45 2,923,219 -2.76(-8.84%)
Oct 04, 2002 31.60 32.37 30.92 31.21 2,262,650 -0.34(-1.07%)
Oct 03, 2002 34.04 34.04 30.25 31.55 4,090,667 -2.49(-7.33%)
Oct 02, 2002 36.35 36.37 34.03 34.04 1,457,432 -2.38(-6.53%)
Oct 01, 2002 36.08 36.65 35.56 36.42 1,239,126 +0.47(+1.31%)
Sep 30, 2002 36.63 36.69 35.44 35.95 1,418,445 -0.76(-2.07%)
Sep 27, 2002 36.87 37.17 36.54 36.71 1,207,144 +0.04(+0.11%)
Sep 26, 2002 36.01 37.10 35.89 36.67 1,619,679 +0.69(+1.93%)
Sep 25, 2002 35.61 36.21 35.49 35.98 1,997,567 +0.64(+1.82%)
Sep 24, 2002 34.94 36.05 34.94 35.33 2,270,249 -0.26(-0.72%)
Sep 23, 2002 37.74 37.74 35.02 35.59 4,031,768 -2.17(-5.75%)
Sep 20, 2002 38.96 38.98 37.62 37.76 1,792,943 -0.51(-1.34%)
Sep 19, 2002 39.60 39.61 38.26 38.27 1,162,604 -1.40(-3.54%)
Sep 18, 2002 40.54 40.60 39.62 39.68 1,243,364 -1.40(-3.40%)
Sep 17, 2002 42.11 42.47 41.03 41.07 747,302 -0.96(-2.28%)
Sep 16, 2002 42.08 42.21 41.51 42.03 690,888 -0.09(-0.22%)
Sep 13, 2002 41.75 42.14 41.30 42.12 1,023,719 +0.21(+0.51%)
Sep 12, 2002 43.71 43.71 41.58 41.91 961,958 -1.81(-4.14%)
Sep 11, 2002 43.77 44.63 43.46 43.72 661,132 +0.01(+0.02%)
Sep 10, 2002 44.40 44.41 43.08 43.71 759,652 -0.43(-0.97%)
Sep 09, 2002 43.43 44.41 43.03 44.14 333,936 +0.61(+1.40%)
Sep 06, 2002 43.27 44.09 43.27 43.53 560,476 +0.06(+0.13%)
Sep 05, 2002 43.96 43.97 42.85 43.47 937,033 -0.51(-1.16%)
Sep 04, 2002 43.27 44.04 43.19 43.98 801,787 +0.32(+0.74%)
Sep 03, 2002 45.00 45.00 43.35 43.66 663,576 -1.45(-3.22%)
Aug 30, 2002 44.76 45.71 44.52 45.11 534,469 +0.35(+0.77%)
Aug 29, 2002 44.41 45.14 43.87 44.76 424,930 +0.26(+0.58%)
Aug 28, 2002 45.14 45.19 44.16 44.51 434,796 -0.74(-1.64%)
Aug 27, 2002 44.81 45.38 44.62 45.25 888,117 +0.54(+1.20%)
Aug 26, 2002 44.29 44.80 44.05 44.71 483,991 +0.50(+1.12%)
Aug 23, 2002 44.91 44.92 43.94 44.22 526,001 -0.64(-1.42%)
Aug 22, 2002 44.56 45.04 44.23 44.85 480,927 +0.34(+0.76%)
Aug 21, 2002 43.86 44.81 43.59 44.52 539,650 +0.63(+1.43%)
Aug 20, 2002 44.24 44.25 43.58 43.89 453,214 -0.17(-0.37%)
Aug 16, 2002 43.76 44.30 43.38 44.05 478,557 -0.23(-0.52%)
Aug 15, 2002 43.80 44.35 43.80 44.28 618,754 +0.40(+0.92%)
Aug 14, 2002 42.35 43.98 41.84 43.88 521,610 +1.36(+3.21%)
Aug 13, 2002 42.95 43.38 42.35 42.52 714,255 -0.69(-1.59%)
Aug 12, 2002 42.86 43.31 42.44 43.20 738,816 +2.03(+4.93%)
Aug 07, 2002 40.53 41.25 40.29 41.17 550,066 +0.71(+1.76%)
Aug 06, 2002 39.37 41.58 39.37 40.46 923,806 +1.13(+2.88%)
Aug 05, 2002 40.42 40.54 39.02 39.33 760,148 -1.02(-2.54%)
Aug 02, 2002 41.00 41.20 39.80 40.35 512,408 -0.77(-1.87%)
Aug 01, 2002 41.65 41.65 40.63 41.12 427,735 -0.59(-1.43%)
Jul 31, 2002 40.76 41.73 40.35 41.72 688,699 +1.06(+2.60%)
Jul 30, 2002 41.31 41.46 39.99 40.66 715,700 -0.97(-2.32%)
Jul 29, 2002 39.18 41.63 39.16 41.63 599,221 +2.47(+6.31%)
Jul 26, 2002 38.48 39.16 37.66 39.16 487,799 +0.71(+1.85%)
Jul 25, 2002 37.70 38.53 36.76 38.45 989,339 +0.56(+1.48%)
Jul 24, 2002 36.17 37.91 35.43 37.88 1,339,563 +1.52(+4.18%)
Jul 23, 2002 37.12 37.41 35.68 36.36 945,872 -0.64(-1.74%)
Jul 22, 2002 37.79 38.41 36.84 37.01 989,824 -0.95(-2.50%)
Jul 19, 2002 38.03 38.73 37.19 37.96 918,266 -2.00(-5.00%)
Jul 17, 2002 40.58 41.41 39.63 39.96 387,575 -0.89(-2.18%)
Jul 12, 2002 41.33 41.81 40.25 40.85 620,895 -0.34(-0.82%)
Jul 11, 2002 41.09 41.60 40.33 41.19 817,770 +0.02(+0.06%)
Jul 10, 2002 42.08 42.19 40.76 41.16 543,767 -0.78(-1.87%)
Jul 09, 2002 42.79 42.79 41.95 41.95 563,019 -0.84(-1.97%)
Jul 08, 2002 43.20 43.20 42.79 42.79 475,236 -0.41(-0.96%)
Jul 05, 2002 41.63 43.30 41.63 43.20 408,037 +1.64(+3.95%)
Jul 04, 2002 42.14 42.21 41.06 41.56 755,535 +0.00(+0.00%)
Jul 03, 2002 42.14 42.21 41.06 41.56 755,535 -0.83(-1.95%)
Jul 02, 2002 42.86 43.24 42.22 42.39 606,002 -0.50(-1.17%)
Jul 01, 2002 43.05 43.57 42.62 42.89 980,500 -0.14(-0.33%)
Jun 28, 2002 42.53 43.40 42.49 43.03 899,619 +0.60(+1.40%)
Jun 27, 2002 41.34 42.53 41.34 42.43 1,559,986 +0.88(+2.12%)
Jun 26, 2002 42.04 42.04 40.92 41.55 1,113,567 -0.58(-1.37%)
Jun 25, 2002 43.12 43.28 42.06 42.13 969,482 -1.46(-3.35%)
Jun 21, 2002 42.85 43.80 42.85 43.59 628,038 +0.06(+0.13%)
Jun 20, 2002 44.25 44.30 43.31 43.53 380,915 -0.81(-1.83%)
Jun 19, 2002 44.57 44.82 44.14 44.34 331,878 -0.26(-0.57%)
Jun 18, 2002 44.68 44.81 44.39 44.60 291,438 -0.23(-0.52%)
Jun 17, 2002 42.97 44.86 42.74 44.83 695,358 +2.01(+4.69%)
Jun 14, 2002 42.57 42.96 41.85 42.82 566,288 -0.35(-0.80%)
Jun 12, 2002 43.45 43.62 42.68 43.17 598,858 -0.20(-0.46%)
Jun 11, 2002 43.95 44.66 43.32 43.37 434,553 -0.61(-1.39%)
Jun 10, 2002 44.26 44.32 43.29 43.98 792,827 -0.29(-0.65%)
Jun 07, 2002 43.98 44.39 43.98 44.27 273,276 +0.18(+0.41%)
Jun 06, 2002 44.43 44.80 44.05 44.09 404,889 -0.38(-0.85%)
Jun 05, 2002 44.33 44.81 44.23 44.47 404,041 -1.02(-2.23%)
May 31, 2002 45.61 46.05 45.29 45.48 607,213 -0.79(-1.71%)
May 28, 2002 46.87 46.91 46.23 46.27 562,171 -0.48(-1.03%)
May 27, 2002 47.08 47.46 46.71 46.75 913,059 +0.00(+0.00%)
May 24, 2002 47.08 47.46 46.71 46.75 913,059 -0.52(-1.10%)
May 23, 2002 47.04 47.39 46.99 47.27 789,800 +0.45(+0.95%)
May 22, 2002 46.58 47.08 46.25 46.83 732,288 +0.31(+0.67%)
May 21, 2002 46.32 47.08 46.25 46.51 397,745 +0.34(+0.73%)
May 20, 2002 46.50 46.54 46.07 46.18 284,536 -0.51(-1.10%)
May 17, 2002 46.70 47.23 46.21 46.69 398,109 +0.15(+0.32%)
May 16, 2002 46.78 47.03 46.26 46.54 257,172 -0.20(-0.42%)
May 15, 2002 46.35 47.16 46.30 46.74 1,475,957 +0.29(+0.62%)
May 14, 2002 45.87 46.64 45.85 46.45 563,987 +0.69(+1.50%)
May 13, 2002 45.18 46.00 45.18 45.76 482,259 +0.55(+1.21%)
May 10, 2002 45.55 45.91 45.09 45.22 629,491 -0.28(-0.62%)
May 09, 2002 45.96 46.15 45.42 45.50 717,032 -0.64(-1.38%)
May 08, 2002 46.31 46.42 45.65 46.13 723,570 -0.13(-0.29%)
May 07, 2002 46.26 46.62 45.85 46.27 449,931 +0.30(+0.65%)
May 06, 2002 46.04 46.77 45.84 45.97 645,716 -0.07(-0.16%)
May 03, 2002 45.93 46.28 45.76 46.04 1,124,948 +0.04(+0.09%)
May 02, 2002 44.68 46.18 44.67 46.00 1,153,160 +1.17(+2.62%)
May 01, 2002 44.99 44.99 44.34 44.83 928,073 +0.17(+0.37%)
Apr 30, 2002 44.18 44.92 43.98 44.66 770,791 +0.48(+1.08%)
Apr 29, 2002 44.57 44.59 43.96 44.19 593,773 -0.18(-0.41%)
Apr 26, 2002 44.97 45.47 44.37 44.37 621,863 -0.50(-1.12%)
Apr 25, 2002 44.78 45.04 44.52 44.87 1,485,644 +0.07(+0.17%)
Apr 24, 2002 44.98 45.34 44.78 44.80 718,242 -0.07(-0.15%)
Apr 23, 2002 45.09 45.32 44.70 44.86 823,097 -0.23(-0.51%)
Apr 22, 2002 46.13 46.18 44.85 45.09 1,802,993 -1.22(-2.64%)
Apr 19, 2002 47.49 47.55 46.31 46.32 3,481,880 -2.74(-5.59%)
Apr 18, 2002 48.69 49.11 48.07 49.06 524,152 +0.26(+0.52%)
Apr 17, 2002 48.64 48.98 48.53 48.80 620,895 +0.07(+0.14%)
Apr 16, 2002 48.58 48.85 48.23 48.74 337,932 +0.22(+0.46%)
Apr 15, 2002 48.28 48.65 47.91 48.51 455,985 +0.19(+0.39%)
Apr 12, 2002 47.65 48.44 47.49 48.32 433,101 +0.70(+1.47%)
Apr 11, 2002 48.12 48.17 47.33 47.62 495,941 -0.55(-1.15%)
Apr 10, 2002 48.27 48.67 47.83 48.17 769,943 -0.02(-0.03%)
Apr 09, 2002 47.62 48.48 47.35 48.19 467,971 +0.45(+0.93%)
Apr 08, 2002 47.37 47.86 46.97 47.75 636,877 +0.40(+0.84%)
Apr 05, 2002 47.19 47.94 47.17 47.35 590,383 +0.15(+0.32%)
Apr 04, 2002 47.91 48.17 43.94 47.20 1,083,418 -0.64(-1.35%)
Apr 03, 2002 48.65 48.69 47.72 47.84 683,977 -0.83(-1.71%)
Apr 02, 2002 48.77 49.27 48.54 48.68 1,293,975 -0.14(-0.29%)
Apr 01, 2002 48.84 48.86 48.09 48.82 1,192,753 -0.13(-0.27%)
Mar 29, 2002 48.73 49.11 48.33 48.95 2,147,222 +0.00(+0.00%)
Mar 28, 2002 48.73 49.11 48.33 48.95 2,146,737 +0.06(+0.12%)
Mar 27, 2002 47.37 48.98 47.37 48.89 2,232,583 +1.45(+3.06%)
Mar 26, 2002 46.13 47.47 45.93 47.44 1,334,900 +1.47(+3.20%)
Mar 25, 2002 45.50 46.25 45.50 45.97 2,012,581 +0.50(+1.11%)
Mar 22, 2002 45.42 45.90 45.20 45.47 386,969 +0.03(+0.07%)
Mar 21, 2002 45.93 45.94 44.96 45.43 336,479 -0.47(-1.03%)
Mar 20, 2002 46.21 46.43 45.56 45.90 968,150 -0.40(-0.86%)
Mar 19, 2002 46.01 46.37 45.97 46.30 441,334 +0.23(+0.50%)
Mar 18, 2002 45.36 46.21 45.24 46.07 802,756 +0.69(+1.51%)
Mar 15, 2002 46.26 46.26 45.05 45.38 687,125 +0.80(+1.80%)
Mar 14, 2002 44.57 44.82 44.33 44.58 398,472 +0.05(+0.11%)
Mar 13, 2002 44.69 44.86 44.32 44.53 891,144 -0.12(-0.28%)
Mar 12, 2002 44.37 45.07 44.14 44.66 632,034 +0.18(+0.41%)
Mar 11, 2002 44.39 44.71 44.24 44.47 1,159,456 +0.12(+0.28%)
Mar 08, 2002 44.22 44.68 44.12 44.35 430,316 +0.10(+0.22%)
Mar 07, 2002 44.27 44.89 44.13 44.25 628,402 -0.08(-0.19%)
Mar 06, 2002 43.94 44.81 43.81 44.33 631,913 +0.51(+1.17%)
Mar 05, 2002 44.16 44.76 43.81 43.82 1,446,172 -0.55(-1.25%)
Mar 04, 2002 43.79 44.51 43.72 44.38 935,580 +0.67(+1.53%)
Mar 01, 2002 43.72 43.91 43.63 43.71 648,380 +0.06(+0.13%)
Feb 28, 2002 43.80 43.87 43.61 43.65 792,706 -0.12(-0.26%)
Feb 27, 2002 43.69 44.02 43.48 43.76 1,527,416 +0.12(+0.28%)
Feb 26, 2002 43.63 44.05 43.53 43.64 806,146 -0.22(-0.51%)
Feb 25, 2002 43.75 44.42 43.62 43.86 1,192,147 +0.07(+0.17%)
Feb 22, 2002 43.95 43.96 43.53 43.79 812,200 -0.29(-0.66%)
Feb 21, 2002 43.61 44.22 43.54 44.08 456,711 +0.31(+0.72%)
Feb 20, 2002 43.49 43.85 43.12 43.76 274,244 +0.25(+0.57%)
Feb 19, 2002 44.20 44.21 43.25 43.52 473,178 -0.64(-1.46%)
Feb 18, 2002 44.17 44.28 43.84 44.16 350,888 +0.00(+0.00%)
Feb 15, 2002 44.17 44.28 43.84 44.16 350,645 -0.17(-0.37%)
Feb 14, 2002 43.61 44.33 43.48 44.33 261,652 +0.64(+1.47%)
Feb 13, 2002 43.19 43.81 43.04 43.68 335,268 +0.57(+1.32%)
Feb 12, 2002 43.11 43.32 42.95 43.11 261,289 -0.20(-0.46%)
Feb 11, 2002 42.92 43.32 42.57 43.31 506,111 +0.32(+0.75%)
Feb 08, 2002 42.84 43.13 42.20 42.99 777,087 +0.14(+0.33%)
Feb 07, 2002 42.05 43.08 41.63 42.85 1,092,257 +0.74(+1.77%)
Feb 06, 2002 41.39 42.15 41.09 42.10 1,248,934 +0.70(+1.70%)
Feb 05, 2002 41.20 41.82 40.89 41.40 782,899 +0.21(+0.50%)
Feb 04, 2002 41.55 41.61 41.00 41.20 917,539 -0.40(-0.97%)
Feb 01, 2002 41.53 41.79 41.28 41.60 642,447 +0.02(+0.06%)
Jan 31, 2002 40.76 41.63 40.74 41.58 679,981 +0.73(+1.78%)
Jan 30, 2002 40.41 41.07 39.91 40.85 920,687 +0.41(+1.02%)
Jan 29, 2002 41.66 41.82 40.18 40.44 1,261,163 -1.19(-2.86%)
Jan 28, 2002 42.21 42.21 41.41 41.63 786,047 -0.59(-1.41%)
Jan 25, 2002 42.25 42.33 41.57 42.22 1,001,932 -0.08(-0.20%)
Jan 24, 2002 42.85 43.09 42.23 42.30 409,611 -0.47(-1.10%)
Jan 23, 2002 42.54 42.86 42.40 42.77 298,823 +0.22(+0.52%)
Jan 22, 2002 42.81 42.86 42.53 42.55 319,165 -0.16(-0.37%)
Jan 21, 2002 42.68 43.13 42.43 42.71 370,987 +0.00(+0.00%)
Jan 18, 2002 42.68 43.13 42.43 42.71 368,686 -0.20(-0.46%)
Jan 17, 2002 42.75 43.28 42.63 42.91 270,854 +0.17(+0.39%)
Jan 16, 2002 42.68 43.45 42.04 42.74 490,371 +0.02(+0.06%)
Jan 15, 2002 42.29 42.91 42.29 42.72 460,586 +0.40(+0.96%)
Jan 14, 2002 42.78 42.86 42.29 42.31 306,088 -0.51(-1.20%)
Jan 11, 2002 43.32 43.44 42.82 42.82 367,839 -0.49(-1.13%)
Jan 10, 2002 43.23 43.66 43.01 43.31 679,497 -0.12(-0.27%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.