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, 2018 19.68 19.68 19.68 0 +0.68(+3.58%)
May 29, 2018 20.68 20.68 19.00 19.00 810 -2.50(-11.63%)
May 25, 2018 21.50 21.50 21.50 0 +0.00(+0.00%)
May 24, 2018 21.50 21.50 21.50 21.50 100 -0.33(-1.51%)
May 23, 2018 21.83 21.83 21.83 21.83 100 -0.92(-4.04%)
May 22, 2018 22.50 22.75 22.50 22.75 300 +0.47(+2.11%)
May 21, 2018 22.28 22.28 22.28 22.28 101 +0.48(+2.20%)
May 18, 2018 21.80 21.80 21.80 21.80 100 -0.20(-0.91%)
May 17, 2018 21.70 22.20 21.70 22.00 1,100 +0.35(+1.60%)
May 16, 2018 21.39 21.65 21.30 21.65 3,765 +0.15(+0.71%)
May 15, 2018 21.50 21.50 21.34 21.50 8,100 +0.00(+0.00%)
May 14, 2018 21.50 21.50 21.50 21.50 100 +0.15(+0.70%)
May 11, 2018 21.71 21.90 21.24 21.35 32,433 -0.20(-0.93%)
May 10, 2018 20.83 21.55 20.83 21.55 3,400 +0.55(+2.62%)
May 09, 2018 20.43 21.00 20.43 21.00 4,111 +1.34(+6.82%)
May 08, 2018 19.95 20.45 19.66 19.66 16,210 +0.26(+1.34%)
May 07, 2018 19.30 19.40 18.95 19.40 12,568 +0.18(+0.94%)
May 04, 2018 19.25 19.25 19.22 19.22 975 -0.61(-3.08%)
May 02, 2018 19.83 19.83 19.83 0 +1.00(+5.33%)
May 01, 2018 18.77 18.83 18.77 18.83 200 -0.82(-4.19%)
Apr 30, 2018 19.65 19.65 19.65 19.65 300 +0.05(+0.26%)
Apr 25, 2018 19.60 19.60 19.60 0 +0.50(+2.62%)
Apr 24, 2018 19.09 20.20 19.09 19.10 17,972 +1.20(+6.70%)
Apr 12, 2018 17.90 17.90 17.90 0 +1.33(+8.03%)
Apr 04, 2018 16.57 16.57 16.57 0 +0.46(+2.84%)
Mar 26, 2018 16.11 16.11 16.11 0 +0.65(+4.22%)
Mar 23, 2018 17.03 17.03 15.46 15.46 8,802 -2.22(-12.56%)
Mar 22, 2018 18.32 18.32 17.68 17.68 7,100 -1.91(-9.75%)
Mar 21, 2018 19.04 19.59 19.04 19.59 2,900 +0.85(+4.54%)
Mar 15, 2018 18.74 18.74 18.74 0 -1.76(-8.58%)
Mar 13, 2018 20.50 20.50 20.50 0 +0.14(+0.68%)
Mar 12, 2018 20.11 20.36 19.82 20.36 1,200 -0.20(-0.97%)
Mar 09, 2018 20.59 20.59 20.56 20.56 2,700 +0.69(+3.47%)
Mar 08, 2018 20.10 20.10 19.87 19.87 4,500 -0.23(-1.14%)
Mar 07, 2018 19.60 20.10 19.60 20.10 1,000 +0.00(+0.00%)
Mar 06, 2018 19.32 20.13 19.14 20.10 26,300 +0.52(+2.66%)
Mar 05, 2018 18.23 19.58 18.23 19.58 7,304 +0.60(+3.16%)
Mar 02, 2018 18.25 18.98 18.25 18.98 9,350 +0.73(+4.00%)
Mar 01, 2018 19.33 19.33 18.25 18.25 700 -0.96(-5.00%)
Feb 28, 2018 19.00 19.21 19.00 19.21 1,166,238 -1.03(-5.09%)
Feb 27, 2018 20.24 20.24 20.24 20.24 2,100 +0.13(+0.65%)
Feb 26, 2018 20.11 20.11 20.11 20.11 1,000 +0.92(+4.79%)
Feb 22, 2018 19.19 19.19 19.19 0 -0.70(-3.52%)
Feb 21, 2018 19.90 19.99 19.89 19.89 3,100 +1.40(+7.57%)
Feb 20, 2018 18.47 18.86 18.43 18.49 12,454 -0.25(-1.33%)
Feb 16, 2018 18.74 18.74 18.74 0 +0.54(+2.97%)
Feb 15, 2018 18.25 18.25 18.20 2,200 -0.05(-0.27%)
Feb 14, 2018 17.50 18.50 17.50 18.25 18,800 +3.06(+20.14%)
Feb 09, 2018 15.19 15.19 15.19 0 -0.53(-3.37%)
Feb 08, 2018 15.72 15.72 15.72 15.72 100 -2.10(-11.78%)
Feb 07, 2018 17.00 17.51 17.00 17.82 8,988 +1.12(+6.71%)
Feb 06, 2018 15.75 16.70 15.39 16.70 6,500 +0.15(+0.91%)
Feb 05, 2018 17.00 17.02 15.85 16.55 7,202 -1.68(-9.22%)
Feb 02, 2018 18.89 19.53 18.80 18.23 1,435,700 -0.57(-3.03%)
Feb 01, 2018 17.96 18.80 17.96 18.80 19,300 +0.61(+3.35%)
Jan 31, 2018 18.49 18.70 18.19 18.19 6,272 +0.43(+2.42%)
Jan 30, 2018 18.10 18.33 17.76 17.76 7,201 -0.67(-3.62%)
Jan 29, 2018 18.61 18.70 18.43 18.43 3,400 +0.79(+4.46%)
Jan 26, 2018 17.30 17.69 16.07 17.64 355,975 +0.72(+4.26%)
Jan 25, 2018 16.99 16.99 16.92 16.92 200 -0.70(-3.99%)
Jan 24, 2018 15.22 17.83 15.22 17.62 5,080 -0.67(-3.65%)
Jan 23, 2018 18.05 18.67 17.50 18.29 42,910 +0.29(+1.61%)
Jan 22, 2018 17.51 18.00 17.27 18.00 29,900 +0.55(+3.15%)
Jan 19, 2018 17.02 17.45 17.02 17.45 6,700 +0.23(+1.34%)
Jan 17, 2018 17.22 17.22 17.22 20 +0.49(+2.93%)
Jan 16, 2018 17.05 17.08 16.39 16.73 11,040 -0.70(-4.02%)
Jan 12, 2018 17.43 17.43 17.43 0 +0.53(+3.14%)
Jan 11, 2018 16.27 17.00 16.27 16.90 8,900 +0.60(+3.68%)
Jan 10, 2018 16.20 16.86 16.20 16.30 66,950 +0.50(+3.16%)
Jan 09, 2018 15.50 15.81 15.50 15.80 14,200 +1.15(+7.85%)
Jan 05, 2018 14.65 14.65 14.65 0 +0.03(+0.21%)
Jan 04, 2018 14.90 14.62 14.62 12,292 +0.26(+1.81%)
Jan 03, 2018 14.20 14.48 14.20 14.36 4,900 +0.00(+0.00%)
Jan 02, 2018 14.80 14.80 14.10 14.36 40,200 -0.39(-2.64%)
Dec 29, 2017 14.75 14.75 14.75 0 -0.38(-2.51%)
Dec 28, 2017 14.75 15.78 14.70 15.13 30,654 -0.22(-1.43%)
Dec 21, 2017 15.35 15.35 15.35 0 +0.51(+3.44%)
Dec 20, 2017 15.16 15.16 14.38 14.84 7,200 -0.02(-0.13%)
Dec 19, 2017 14.93 15.10 14.63 14.86 23,500 +0.08(+0.54%)
Dec 18, 2017 14.70 14.70 14.70 14.78 17,650 +0.15(+1.01%)
Dec 15, 2017 14.62 14.63 14.43 14.63 2,622 +0.73(+5.27%)
Dec 14, 2017 14.34 14.34 13.90 13.90 3,300 +0.44(+3.27%)
Dec 13, 2017 13.46 13.46 13.46 13.46 2,000 -1.04(-7.17%)
Dec 12, 2017 14.30 14.50 14.30 14.50 4,400 +0.32(+2.26%)
Dec 11, 2017 14.50 14.50 13.95 14.18 615 -0.62(-4.19%)
Dec 08, 2017 14.68 14.99 14.68 14.80 23,700 +0.77(+5.49%)
Dec 06, 2017 14.03 14.03 14.03 0 -1.82(-11.48%)
Dec 05, 2017 16.74 16.77 15.26 15.85 17,250 +0.10(+0.63%)
Dec 04, 2017 15.75 14.30 15.75 75,400 +1.45(+10.14%)
Nov 30, 2017 14.30 14.30 14.30 0 +0.60(+4.38%)
Nov 29, 2017 12.75 14.00 12.75 13.70 102,258 +1.18(+9.42%)
Nov 28, 2017 11.55 12.74 11.55 12.52 39,905 +1.34(+11.99%)
Nov 16, 2017 11.18 11.18 11.18 0 +0.16(+1.45%)
Nov 15, 2017 11.25 11.88 11.02 11.02 3,300 -0.74(-6.29%)
Nov 14, 2017 10.90 11.76 10.90 11.76 800 +2.86(+32.13%)
Nov 13, 2017 8.900 8.900 8.900 8.900 300 -0.11(-1.22%)
Nov 09, 2017 9.010 9.010 9.010 0 -1.05(-10.44%)
Nov 07, 2017 10.06 10.06 10.06 0 -1.09(-9.78%)
Nov 06, 2017 11.15 11.15 11.15 11.15 49,933 -0.15(-1.33%)
Nov 03, 2017 11.40 11.40 11.30 11.30 50,967 +0.23(+2.08%)
Nov 01, 2017 11.07 11.07 11.07 0 -1.79(-13.92%)
Oct 30, 2017 12.86 12.86 12.86 0 +1.86(+16.91%)
Oct 25, 2017 11.00 11.00 11.00 10 +0.00(+0.00%)
Oct 24, 2017 11.01 11.01 11.00 11.00 50,400 +0.00(+0.00%)
Oct 23, 2017 11.17 11.17 11.00 11.00 51,920 +0.45(+4.27%)
Oct 18, 2017 10.55 10.55 10.55 0 -1.45(-12.08%)
Oct 10, 2017 12.00 12.00 12.00 0 +0.25(+2.13%)
Oct 09, 2017 11.11 11.75 11.07 11.75 802 -0.25(-2.08%)
Oct 06, 2017 12.00 12.50 11.99 12.00 17,900 +0.05(+0.42%)
Oct 05, 2017 11.57 11.95 11.57 11.95 22,900 +0.29(+2.49%)
Oct 04, 2017 11.66 11.66 11.66 11.66 1,000 +0.32(+2.82%)
Oct 03, 2017 11.15 11.34 8.450 11.34 2,200 -0.27(-2.33%)
Sep 29, 2017 11.61 11.61 11.61 0 +0.21(+1.84%)
Sep 28, 2017 11.40 11.40 11.40 11.40 3,100 +0.20(+1.79%)
Sep 27, 2017 11.00 11.40 11.00 11.20 73,700 +0.53(+4.97%)
Sep 26, 2017 10.30 10.74 10.30 10.67 17,059 +0.77(+7.79%)
Sep 25, 2017 10.20 10.20 9.899 9.899 970 +1.20(+13.78%)
Sep 19, 2017 8.700 8.700 8.700 0 -1.26(-12.65%)
Aug 18, 2017 9.960 9.960 9.960 2 -0.19(-1.87%)
Aug 15, 2017 10.15 10.15 10.15 0 -0.10(-0.98%)
Aug 09, 2017 10.25 10.25 10.25 2 -0.75(-6.82%)
Aug 08, 2017 11.00 11.00 11.00 11.00 10,100 +0.00(+0.00%)
Aug 04, 2017 11.00 11.00 11.00 1 +1.00(+10.00%)
Jul 28, 2017 10.00 10.00 10.00 3 +0.00(+0.00%)
Jul 27, 2017 10.00 10.08 10.00 10.00 1,602 -0.56(-5.30%)
Jul 26, 2017 11.00 11.01 10.13 10.56 9,442 +1.33(+14.41%)
Jul 18, 2017 9.230 9.230 9.230 0 -0.53(-5.43%)
Jul 14, 2017 9.760 9.760 9.760 7 -0.21(-2.11%)
Jul 13, 2017 9.950 9.970 9.940 9.970 5,364 +0.30(+3.10%)
Jul 12, 2017 9.670 9.670 9.670 9.670 102 -0.43(-4.26%)
Jul 11, 2017 10.10 10.10 10.10 10.10 200 +0.00(+0.00%)
Jul 03, 2017 10.10 10.10 10.10 21 +0.61(+6.43%)
Jun 29, 2017 9.490 9.490 9.490 47 +1.23(+14.89%)
Jun 27, 2017 8.260 8.260 8.260 0 +0.41(+5.20%)
Jun 22, 2017 7.852 7.852 7.852 0 -0.15(-1.85%)
Jun 09, 2017 8.000 8.000 8.000 0 +1.56(+24.22%)
Jun 06, 2017 6.440 6.440 6.440 0 -0.81(-11.17%)
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.