Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2018		10.54	10.54	10.54	0	-0.66(-5.88%)
Nov 13, 2018	12.57	12.57	11.14	11.20	69,256	-2.30(-17.04%)
Nov 12, 2018	13.34	13.50	13.30	13.50	10,412	-0.30(-2.17%)
Nov 09, 2018	14.30	14.30	13.51	13.80	23,560	-0.25(-1.78%)
Nov 08, 2018	13.30	14.16	13.30	14.05	27,110	+0.75(+5.64%)
Nov 07, 2018	13.26	13.41	12.50	13.30	13,360	+0.93(+7.52%)
Nov 06, 2018	12.38	12.38	12.37	12.37	1,060	-0.08(-0.64%)
Nov 05, 2018	12.30	12.55	12.17	12.45	68,535	+0.65(+5.51%)
Nov 02, 2018	12.00	12.50	11.65	11.80	39,575	+0.55(+4.89%)
Nov 01, 2018	11.14	11.52	10.97	11.25	89,200	+0.36(+3.31%)
Oct 31, 2018	10.90	11.85	10.89	10.89	95,300	+0.29(+2.74%)
Oct 30, 2018	9.570	10.92	9.570	10.60	100,600	+0.03(+0.28%)
Oct 29, 2018	11.05	11.45	10.40	10.57	87,206	+0.24(+2.32%)
Oct 26, 2018	10.40	10.44	10.20	10.33	42,530	-0.60(-5.48%)
Oct 25, 2018	10.60	11.17	10.36	10.93	105,178	+1.52(+16.14%)
Oct 24, 2018	10.02	10.10	9.400	9.410	38,222	-1.84(-16.36%)
Oct 23, 2018	10.75	11.25	10.74	11.25	14,600	+1.45(+14.80%)
Oct 22, 2018	9.610	9.800	9.600	9.800	8,740	-2.11(-17.72%)
Oct 19, 2018	11.92	11.92	11.89	11.91	2,000	-0.59(-4.72%)
Oct 18, 2018	12.50	12.50	12.48	12.50	2,000	+0.05(+0.40%)
Oct 17, 2018	11.90	12.45	11.90	12.45	2,100	+0.60(+5.06%)
Oct 15, 2018		11.85	11.85	11.85	0	-2.40(-16.84%)
Oct 12, 2018		14.25	14.25	14.25	15	+0.00(+0.00%)
Oct 11, 2018	14.25	14.25	14.25	14.25	100	-1.25(-8.06%)
Oct 04, 2018		15.50	15.50	15.50	0	+1.25(+8.77%)
Oct 01, 2018		14.25	14.25	14.25	0	-0.42(-2.86%)
Sep 27, 2018		14.67	14.67	14.67	0	-2.83(-16.17%)
Aug 27, 2018		17.50	17.50	17.50	0	-0.50(-2.78%)
Aug 21, 2018		18.00	18.00	18.00	0	+1.59(+9.69%)
Aug 13, 2018		16.41	16.41	16.41	0	-0.51(-3.01%)
Aug 06, 2018		16.92	16.92	16.92	0	-0.48(-2.75%)
Aug 02, 2018		17.40	17.40	17.40	0	+0.24(+1.39%)
Aug 01, 2018	17.16	17.16	17.16	17.16	200	+0.00(+0.00%)
Jul 27, 2018					0	+0.00(+0.00%)
Jul 26, 2018	15.62	15.62	15.46	15.46	300	+0.11(+0.72%)
Jul 25, 2018	15.44	15.63	15.01	15.35	1,300	-0.51(-3.22%)
Jul 24, 2018	15.89	16.95	15.44	15.86	9,441	-1.69(-9.63%)
Jul 23, 2018	17.12	17.55	17.12	17.55	841	+0.67(+3.97%)
Jul 20, 2018	16.67	16.88	16.67	16.88	1,100	-0.04(-0.24%)
Jul 19, 2018	17.12	17.23	16.92	16.92	4,200	-0.93(-5.21%)
Jul 18, 2018	18.00	18.00	17.78	17.85	11,011	+1.31(+7.92%)
Jul 17, 2018	16.54	16.54	16.54	16.54	400	+0.42(+2.61%)
Jul 16, 2018	16.13	16.16	16.10	16.12	2,500	+0.10(+0.62%)
Jul 12, 2018		16.02	16.02	16.02	0	-1.18(-6.86%)
Jul 11, 2018	16.77	17.20	16.76	17.20	24,600	+0.35(+2.08%)
Jul 06, 2018		16.85	16.85	16.85	0	+0.61(+3.76%)
Jul 05, 2018	16.55	16.55	16.21	16.24	2,000	-0.55(-3.28%)
Jul 03, 2018		16.79	16.79	16.79	0	-1.16(-6.46%)
Jun 29, 2018		17.95	17.95	17.95	0	+1.17(+6.97%)
Jun 28, 2018	16.78	16.78	16.78	16.78	3,000	+0.02(+0.12%)
Jun 27, 2018	17.74	17.74	16.76	16.76	4,002	-1.23(-6.84%)
Jun 26, 2018	17.99	17.99	17.90	17.99	2,300	-2.81(-13.51%)
Jun 22, 2018		20.80	20.80	20.80	2	+0.45(+2.21%)
Jun 20, 2018		20.35	20.35	20.35	0	+0.74(+3.77%)
Jun 19, 2018	19.35	19.61	19.35	19.61	400	-1.15(-5.55%)
Jun 13, 2018		20.76	20.76	20.76	0	+0.11(+0.55%)
Jun 12, 2018	20.65	20.65	20.65	20.65	100	-0.47(-2.23%)
Jun 06, 2018		21.12	21.12	21.12	0	+1.36(+6.88%)

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 San Rafael

Find A Business

or Browse Listings

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

Historical Prices