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 Bancorporation N.A. - Warrants (NQ: ZIONZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2014 3.500 3.600 3.360 3.600 13,137 +0.23(+6.82%)
May 28, 2014 3.370 3.370 3.370 0 -0.11(-3.16%)
May 27, 2014 3.550 3.550 3.450 3.480 5,400 -0.17(-4.79%)
May 22, 2014 3.655 3.655 3.655 0 +0.40(+12.12%)
May 21, 2014 3.260 3.325 3.260 3.260 8,000 +0.01(+0.31%)
May 15, 2014 3.250 3.250 3.250 3.250 0 -0.30(-8.45%)
May 14, 2014 3.800 3.800 3.550 3.550 20,150 -0.10(-2.74%)
May 13, 2014 3.650 3.650 3.650 3.650 29,900 -0.60(-14.12%)
May 12, 2014 3.310 5.000 3.310 4.250 1,152 +0.55(+14.86%)
May 08, 2014 3.700 3.700 3.700 0 +0.00(+0.00%)
May 06, 2014 3.700 3.700 3.700 3.700 0 -0.30(-7.50%)
May 05, 2014 4.000 4.000 4.000 4.000 250 +0.00(+0.00%)
Apr 28, 2014 4.000 4.000 4.000 4.000 0 -0.20(-4.76%)
Apr 24, 2014 4.200 4.200 4.200 0 -0.05(-1.18%)
Apr 22, 2014 4.250 4.250 4.250 0 -0.13(-2.88%)
Apr 16, 2014 4.376 4.376 4.376 4.376 213 +0.21(+4.94%)
Apr 15, 2014 4.250 4.290 4.170 4.170 35,850 +0.22(+5.57%)
Apr 14, 2014 3.950 3.950 3.950 3.950 7,614 -0.05(-1.25%)
Apr 11, 2014 4.240 4.240 3.930 4.000 3,547 -0.22(-5.21%)
Apr 10, 2014 4.235 4.980 4.126 4.220 13,000 -0.24(-5.38%)
Apr 07, 2014 4.460 4.460 4.460 0 -0.37(-7.66%)
Apr 03, 2014 4.830 4.830 4.830 0 +0.21(+4.56%)
Apr 02, 2014 4.720 4.950 4.590 4.620 5,720 +0.42(+9.99%)
Apr 01, 2014 4.200 4.200 4.200 4.200 200 +0.10(+2.44%)
Mar 31, 2014 4.100 4.100 4.100 4.100 200 -0.20(-4.65%)
Mar 27, 2014 4.300 4.300 4.300 0 +0.13(+3.12%)
Mar 26, 2014 4.360 4.520 4.170 4.170 14,150 -0.17(-3.92%)
Mar 25, 2014 4.340 4.340 4.340 4.340 200 +0.04(+0.93%)
Mar 24, 2014 5.200 5.200 4.250 4.300 139,689 -0.03(-0.69%)
Mar 21, 2014 5.360 5.360 4.300 4.330 4,950 -0.92(-17.52%)
Mar 20, 2014 4.950 5.250 4.950 5.250 25,089 +0.35(+7.14%)
Mar 19, 2014 4.420 4.900 4.420 4.900 10,700 +0.30(+6.52%)
Mar 11, 2014 4.600 4.600 4.600 4.600 0 -0.30(-6.12%)
Mar 07, 2014 4.900 4.900 4.900 0 +0.30(+6.52%)
Feb 28, 2014 4.600 4.600 4.600 0 +0.65(+16.46%)
Feb 27, 2014 3.950 3.950 3.950 3.950 200 -0.29(-6.84%)
Feb 19, 2014 4.240 4.240 4.240 4.240 65 -0.38(-8.23%)
Feb 18, 2014 4.990 4.990 4.620 4.620 3,800 +0.52(+12.68%)
Feb 14, 2014 4.100 4.100 4.100 0 +0.30(+7.89%)
Feb 10, 2014 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 04, 2014 3.800 3.800 3.800 0 +0.45(+13.43%)
Feb 03, 2014 3.550 3.550 3.350 3.350 13,106 -0.20(-5.63%)
Jan 31, 2014 3.540 3.730 3.540 3.550 6,700 -0.36(-9.21%)
Jan 30, 2014 3.792 3.910 3.792 3.910 16,400 -0.88(-18.45%)
Jan 29, 2014 4.795 4.795 4.795 4.795 600 +0.49(+11.50%)
Jan 27, 2014 4.300 4.300 4.300 4.300 0 -0.26(-5.70%)
Jan 23, 2014 4.560 4.560 4.560 0 -0.34(-6.94%)
Jan 22, 2014 4.750 4.900 4.750 4.900 20,560 +0.20(+4.26%)
Jan 21, 2014 4.500 4.700 4.500 4.700 14,500 +0.21(+4.68%)
Jan 16, 2014 4.490 4.490 4.490 0 +0.01(+0.22%)
Jan 15, 2014 4.490 4.490 4.480 4.480 1,600 +0.18(+4.19%)
Jan 09, 2014 4.300 4.300 4.300 0 +0.16(+3.86%)
Jan 08, 2014 3.910 4.200 3.910 4.140 12,200 +0.09(+2.22%)
Jan 07, 2014 4.160 4.160 4.050 4.050 7,700 +0.02(+0.50%)
Jan 06, 2014 3.990 4.030 3.990 4.030 6,000 -0.15(-3.59%)
Dec 31, 2013 4.180 4.180 4.180 4.180 0 +0.04(+0.97%)
Dec 26, 2013 4.140 4.140 4.140 0 -0.14(-3.27%)
Dec 19, 2013 4.280 4.280 4.280 0 +0.78(+22.29%)
Dec 17, 2013 3.500 3.500 3.500 0 -0.20(-5.41%)
Dec 16, 2013 3.740 3.740 3.700 3.700 3,120 -0.08(-2.12%)
Dec 11, 2013 3.780 3.780 3.780 0 -0.19(-4.79%)
Dec 06, 2013 3.970 3.970 3.970 0 -0.16(-3.87%)
Dec 04, 2013 4.130 4.130 4.130 0 +0.32(+8.40%)
Dec 03, 2013 4.010 4.010 3.810 3.810 0 -0.23(-5.69%)
Nov 27, 2013 4.040 4.040 4.040 4.040 0 -0.11(-2.65%)
Nov 26, 2013 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 25, 2013 3.930 4.150 3.930 4.150 0 +0.25(+6.41%)
Nov 21, 2013 3.900 3.900 3.900 3.900 0 +0.23(+6.27%)
Nov 20, 2013 3.600 3.670 3.590 3.670 0 +0.14(+3.97%)
Nov 19, 2013 3.890 3.890 3.500 3.530 0 -0.36(-9.25%)
Nov 18, 2013 3.850 3.890 3.850 3.890 0 +0.04(+1.04%)
Nov 13, 2013 3.850 3.850 3.850 0 -0.15(-3.75%)
Nov 11, 2013 4.000 4.000 4.000 0 -0.14(-3.38%)
Nov 08, 2013 3.810 4.140 3.810 4.140 0 +0.48(+13.11%)
Nov 06, 2013 3.660 3.660 3.660 0 +0.15(+4.27%)
Nov 04, 2013 3.510 3.510 3.510 0 -0.17(-4.62%)
Oct 30, 2013 3.680 3.680 3.680 0 +0.18(+5.09%)
Oct 29, 2013 3.502 3.502 3.502 3.502 0 +0.02(+0.63%)
Oct 28, 2013 3.480 3.480 3.480 3.480 0 -0.07(-1.97%)
Oct 24, 2013 3.550 3.550 3.550 3.550 0 +0.25(+7.58%)
Oct 22, 2013 3.300 3.300 3.300 0 -0.85(-20.48%)
Oct 21, 2013 4.150 4.150 4.150 4.150 0 +0.11(+2.72%)
Oct 18, 2013 3.800 4.340 3.800 4.040 10,424 +0.24(+6.32%)
Oct 17, 2013 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Oct 16, 2013 3.710 3.900 3.710 3.800 0 +0.14(+3.83%)
Oct 15, 2013 3.660 3.660 3.660 3.660 0 +0.16(+4.57%)
Oct 11, 2013 3.500 3.500 3.500 0 +0.08(+2.34%)
Oct 10, 2013 3.420 3.420 3.220 3.420 0 +0.32(+10.32%)
Oct 08, 2013 3.100 3.100 3.100 0 -0.37(-10.66%)
Oct 07, 2013 4.070 4.070 3.470 3.470 0 +0.19(+5.79%)
Oct 03, 2013 3.280 3.280 3.280 3.280 0 -0.23(-6.55%)
Oct 01, 2013 3.510 3.510 3.510 0 +0.51(+17.00%)
Sep 27, 2013 3.100 3.101 3.000 3.000 0 -0.01(-0.33%)
Sep 26, 2013 3.300 3.300 3.010 3.010 0 -0.29(-8.79%)
Sep 25, 2013 3.200 3.300 3.200 3.300 0 +0.10(+3.12%)
Sep 23, 2013 3.200 3.200 3.200 0 +0.02(+0.63%)
Sep 19, 2013 3.180 3.180 3.180 0 -0.62(-16.32%)
Sep 18, 2013 3.950 3.950 3.800 3.800 0 -0.15(-3.80%)
Sep 17, 2013 3.950 3.950 3.950 3.950 0 +0.08(+2.07%)
Sep 12, 2013 3.870 3.870 3.870 3.870 0 +0.02(+0.52%)
Sep 09, 2013 3.850 3.850 3.850 0 +0.25(+6.94%)
Sep 06, 2013 3.600 3.600 3.600 3.600 0 -0.18(-4.76%)
Sep 05, 2013 3.780 3.780 3.780 3.780 0 +0.05(+1.34%)
Sep 03, 2013 3.730 3.730 3.730 0 +0.07(+1.91%)
Aug 28, 2013 3.660 3.660 3.660 0 +0.12(+3.36%)
Aug 27, 2013 3.900 3.900 3.540 3.541 0 -0.50(-12.35%)
Aug 22, 2013 4.040 4.040 4.040 4.040 0 -0.06(-1.46%)
Aug 21, 2013 4.100 4.100 4.100 4.100 0 +0.02(+0.49%)
Aug 20, 2013 3.900 4.100 3.900 4.080 0 +0.18(+4.62%)
Aug 16, 2013 3.900 3.900 3.900 0 -0.05(-1.27%)
Aug 15, 2013 3.950 3.950 3.950 3.950 2,200 -0.10(-2.47%)
Aug 14, 2013 4.050 4.050 4.050 4.050 0 +0.10(+2.53%)
Aug 13, 2013 4.050 4.050 3.900 3.950 10,000 +0.04(+0.89%)
Aug 09, 2013 3.915 3.915 3.915 0 +0.12(+3.03%)
Aug 07, 2013 3.800 3.800 3.800 0 -0.53(-12.24%)
Aug 05, 2013 4.330 4.330 4.330 0 -0.02(-0.46%)
Aug 01, 2013 4.350 4.350 4.350 0 +0.34(+8.48%)
Jul 30, 2013 4.010 4.010 4.010 0 -0.10(-2.43%)
Jul 24, 2013 4.110 4.110 4.110 4.110 0 -0.36(-8.13%)
Jul 22, 2013 4.473 4.473 4.473 4.473 0 +0.44(+10.84%)
Jul 16, 2013 4.036 4.036 4.036 0 -0.33(-7.64%)
Jul 11, 2013 4.370 4.370 4.370 0 -0.28(-6.02%)
Jul 09, 2013 4.650 4.650 4.650 0 -0.20(-4.12%)
Jul 08, 2013 4.800 6.080 4.770 4.850 0 +0.25(+5.43%)
Jul 05, 2013 4.500 4.640 4.450 4.600 0 +0.35(+8.24%)
Jul 03, 2013 4.200 4.280 4.200 4.250 0 +0.00(+0.00%)
Jul 02, 2013 4.180 4.250 4.180 4.250 0 +0.21(+5.20%)
Jul 01, 2013 3.800 4.180 3.800 4.040 0 +0.04(+1.00%)
Jun 27, 2013 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 26, 2013 3.850 4.000 3.850 4.000 0 +0.15(+3.90%)
Jun 25, 2013 3.820 4.890 3.800 3.850 0 +0.10(+2.67%)
Jun 21, 2013 3.750 3.750 3.750 3.750 0 +0.20(+5.63%)
Jun 10, 2013 3.550 3.550 3.550 3.550 0 +0.45(+14.52%)
Jun 06, 2013 3.100 3.100 3.100 0 -0.35(-10.14%)
Jun 04, 2013 3.450 3.450 3.450 0 +0.07(+2.07%)
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.