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:

Bok Financial Corp (NQ: BOKF )

89.74 -0.88 (-0.97%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 79.23 79.23 75.36 75.61 173,376 -2.43(-3.11%)
May 05, 2023 77.68 78.99 77.08 78.03 238,239 +2.84(+3.78%)
May 04, 2023 74.32 76.63 72.88 75.19 380,041 -0.56(-0.74%)
May 03, 2023 77.14 78.92 75.22 75.75 230,427 -1.12(-1.46%)
May 02, 2023 80.05 80.05 75.87 76.87 232,555 -3.31(-4.12%)
May 01, 2023 81.35 81.67 79.52 80.18 311,883 -0.92(-1.13%)
Apr 28, 2023 80.82 81.46 80.21 81.10 164,039 +0.23(+0.29%)
Apr 27, 2023 80.08 81.46 78.92 80.87 210,102 +1.21(+1.52%)
Apr 26, 2023 79.38 80.74 78.32 79.66 301,305 +2.76(+3.58%)
Apr 25, 2023 78.27 78.27 75.97 76.90 328,946 -2.41(-3.04%)
Apr 24, 2023 78.89 80.09 78.76 79.31 198,449 +0.43(+0.54%)
Apr 21, 2023 79.77 79.77 77.94 78.89 110,062 -0.65(-0.81%)
Apr 20, 2023 79.07 79.62 78.11 79.53 128,664 -0.40(-0.50%)
Apr 19, 2023 78.60 80.60 77.46 79.93 179,701 +2.40(+3.09%)
Apr 18, 2023 79.97 80.16 77.24 77.53 136,304 -2.60(-3.25%)
Apr 17, 2023 77.97 80.14 77.69 80.13 129,645 +2.08(+2.66%)
Apr 14, 2023 80.84 80.84 77.36 78.05 180,766 -1.66(-2.09%)
Apr 13, 2023 78.72 80.05 78.06 79.72 269,606 +0.80(+1.02%)
Apr 12, 2023 80.08 80.66 78.62 78.91 171,343 -0.87(-1.09%)
Apr 11, 2023 79.96 80.24 79.44 79.78 166,354 -0.25(-0.31%)
Apr 10, 2023 79.32 80.50 78.54 80.04 124,269 +0.51(+0.64%)
Apr 06, 2023 78.35 79.74 78.16 79.52 230,718 +1.38(+1.77%)
Apr 05, 2023 78.79 80.67 77.79 78.14 291,482 -1.62(-2.04%)
Apr 04, 2023 81.10 81.20 78.32 79.77 203,504 -1.05(-1.30%)
Apr 03, 2023 81.90 82.93 80.26 80.82 184,034 -0.80(-0.98%)
Mar 31, 2023 81.85 82.61 80.77 81.62 159,376 +0.41(+0.50%)
Mar 30, 2023 83.10 85.33 80.79 81.22 140,185 -0.95(-1.15%)
Mar 29, 2023 83.00 83.16 81.56 82.16 133,607 -0.20(-0.25%)
Mar 28, 2023 82.01 83.27 81.56 82.37 141,453 -0.02(-0.02%)
Mar 27, 2023 83.75 84.22 82.20 82.39 204,415 +0.47(+0.58%)
Mar 24, 2023 77.76 82.11 77.36 81.91 398,283 +3.07(+3.89%)
Mar 23, 2023 85.17 85.17 78.52 78.85 444,695 -5.91(-6.97%)
Mar 22, 2023 86.88 87.36 83.63 84.75 480,964 -2.30(-2.64%)
Mar 21, 2023 86.58 89.34 85.38 87.06 257,048 +3.35(+4.00%)
Mar 20, 2023 85.62 87.57 83.58 83.71 312,013 -0.04(-0.05%)
Mar 17, 2023 86.64 86.71 83.33 83.75 341,425 -4.44(-5.03%)
Mar 16, 2023 83.64 89.84 82.25 88.19 330,958 +3.59(+4.24%)
Mar 15, 2023 82.65 85.68 81.17 84.60 561,111 -0.71(-0.83%)
Mar 14, 2023 87.87 91.27 82.76 85.31 842,565 +0.79(+0.94%)
Mar 13, 2023 88.40 89.28 82.76 84.51 589,723 -6.79(-7.43%)
Mar 10, 2023 89.48 93.91 88.27 91.30 380,423 -0.49(-0.54%)
Mar 09, 2023 95.22 95.64 91.52 91.79 282,614 -4.09(-4.27%)
Mar 08, 2023 95.97 96.95 95.46 95.88 163,645 +0.04(+0.04%)
Mar 07, 2023 98.91 99.20 95.69 95.85 199,094 -3.70(-3.72%)
Mar 06, 2023 99.77 100.61 99.36 99.55 121,793 -0.79(-0.79%)
Mar 03, 2023 98.87 100.37 97.98 100.34 199,653 +1.63(+1.66%)
Mar 02, 2023 99.97 101.21 97.77 98.71 310,748 -1.98(-1.97%)
Mar 01, 2023 100.77 101.16 98.71 100.69 240,447 -0.53(-0.53%)
Feb 28, 2023 101.65 102.95 101.21 101.22 247,039 -0.41(-0.40%)
Feb 27, 2023 100.74 101.92 100.56 101.63 177,113 +1.41(+1.41%)
Feb 24, 2023 98.60 100.32 98.20 100.22 114,114 +1.11(+1.12%)
Feb 23, 2023 99.27 100.19 98.70 99.10 144,102 -0.27(-0.27%)
Feb 22, 2023 99.79 100.31 98.64 99.38 136,541 -0.19(-0.19%)
Feb 21, 2023 100.86 100.86 98.99 99.57 101,913 -1.45(-1.44%)
Feb 17, 2023 99.94 101.69 99.40 101.02 108,493 +0.95(+0.95%)
Feb 16, 2023 100.32 100.77 98.97 100.07 130,923 -0.49(-0.49%)
Feb 15, 2023 99.66 101.00 98.90 100.56 109,437 +0.53(+0.53%)
Feb 14, 2023 100.51 100.67 99.29 100.03 93,272 -0.49(-0.49%)
Feb 13, 2023 99.02 100.83 96.71 100.53 101,374 +1.32(+1.34%)
Feb 10, 2023 99.18 99.69 98.61 99.20 140,832 +0.05(+0.05%)
Feb 09, 2023 100.04 100.52 99.04 99.15 140,052 -0.10(-0.10%)
Feb 08, 2023 100.45 101.23 99.12 99.25 113,651 -1.46(-1.45%)
Feb 07, 2023 98.61 100.84 97.68 100.71 140,934 +1.58(+1.59%)
Feb 06, 2023 99.54 100.09 98.35 99.13 132,299 -0.48(-0.48%)
Feb 03, 2023 98.27 99.68 97.71 99.61 178,504 +1.01(+1.02%)
Feb 02, 2023 96.73 98.76 96.42 98.61 163,924 +2.03(+2.10%)
Feb 01, 2023 96.17 98.08 95.65 96.58 170,134 -0.10(-0.10%)
Jan 31, 2023 95.13 96.68 94.52 96.67 226,077 +1.89(+1.99%)
Jan 30, 2023 95.66 96.44 94.37 94.79 190,609 -0.92(-0.96%)
Jan 27, 2023 95.27 96.39 94.51 95.71 317,810 +0.27(+0.28%)
Jan 26, 2023 96.08 97.35 94.14 95.44 297,893 +0.07(+0.07%)
Jan 25, 2023 95.95 97.11 94.28 95.37 252,229 -0.13(-0.14%)
Jan 24, 2023 94.14 96.04 93.02 95.51 285,278 +0.83(+0.87%)
Jan 23, 2023 94.06 95.25 92.93 94.68 139,547 +0.82(+0.87%)
Jan 20, 2023 93.38 94.39 92.53 93.86 164,908 +1.12(+1.20%)
Jan 19, 2023 92.31 93.56 92.10 92.75 133,008 -0.43(-0.46%)
Jan 18, 2023 96.22 96.29 93.13 93.18 164,689 -3.72(-3.84%)
Jan 17, 2023 98.57 98.71 96.84 96.90 112,510 -1.55(-1.57%)
Jan 13, 2023 98.15 98.96 96.85 98.45 138,099 -0.59(-0.59%)
Jan 12, 2023 99.57 101.00 98.92 99.04 138,225 -0.56(-0.56%)
Jan 11, 2023 98.91 99.93 98.65 99.60 88,967 +0.72(+0.73%)
Jan 10, 2023 97.67 99.39 97.67 98.87 89,654 +0.78(+0.79%)
Jan 09, 2023 99.08 99.83 97.78 98.10 139,734 -0.83(-0.84%)
Jan 06, 2023 95.99 99.23 95.99 98.92 203,987 +3.46(+3.63%)
Jan 05, 2023 94.86 95.80 94.55 95.46 257,479 -0.21(-0.22%)
Jan 04, 2023 95.74 96.23 94.92 95.67 285,837 +0.50(+0.53%)
Jan 03, 2023 100.04 100.09 93.80 95.17 397,567 -4.67(-4.67%)
Dec 30, 2022 99.23 100.54 98.56 99.84 283,991 +0.48(+0.48%)
Dec 29, 2022 98.61 99.51 97.38 99.36 311,908 +1.00(+1.02%)
Dec 28, 2022 99.82 99.93 98.29 98.35 165,201 -1.34(-1.34%)
Dec 27, 2022 99.16 99.93 97.86 99.69 101,362 +0.75(+0.76%)
Dec 23, 2022 98.61 99.24 97.76 98.94 108,868 +0.72(+0.73%)
Dec 22, 2022 98.90 99.43 96.80 98.22 176,094 -1.04(-1.05%)
Dec 21, 2022 98.03 99.75 97.97 99.26 168,334 +1.68(+1.73%)
Dec 20, 2022 96.48 97.72 96.48 97.58 236,335 +1.10(+1.14%)
Dec 19, 2022 95.58 96.72 95.56 96.48 298,640 +0.83(+0.86%)
Dec 16, 2022 94.56 95.97 94.05 95.65 628,909 +0.41(+0.43%)
Dec 15, 2022 95.48 95.96 94.48 95.24 345,885 -0.62(-0.64%)
Dec 14, 2022 97.85 97.85 95.05 95.85 322,670 -1.61(-1.65%)
Dec 13, 2022 100.95 101.04 96.19 97.46 433,989 -2.27(-2.28%)
Dec 12, 2022 99.80 100.34 98.45 99.73 291,524 -0.13(-0.13%)
Dec 09, 2022 99.14 100.46 99.14 99.86 280,719 +0.38(+0.38%)
Dec 08, 2022 99.35 99.52 98.47 99.48 131,250 +1.13(+1.14%)
Dec 07, 2022 99.09 100.25 97.70 98.35 196,638 -0.78(-0.79%)
Dec 06, 2022 98.59 99.29 97.97 99.13 233,196 +0.82(+0.83%)
Dec 05, 2022 100.36 100.36 96.59 98.32 280,808 -2.94(-2.91%)
Dec 02, 2022 99.57 101.60 99.57 101.26 185,169 +1.33(+1.33%)
Dec 01, 2022 101.05 101.39 98.89 99.93 1,229,526 -0.79(-0.78%)
Nov 30, 2022 99.94 100.73 97.59 100.72 197,234 +1.37(+1.37%)
Nov 29, 2022 98.93 99.60 98.48 99.36 146,770 +1.07(+1.09%)
Nov 28, 2022 99.08 99.10 98.18 98.29 130,464 -1.83(-1.83%)
Nov 25, 2022 99.67 100.12 99.37 100.11 62,132 +0.97(+0.98%)
Nov 23, 2022 100.34 101.14 99.08 99.14 105,553 -1.43(-1.43%)
Nov 22, 2022 100.69 101.85 99.76 100.58 163,125 +0.53(+0.53%)
Nov 21, 2022 100.27 100.50 99.49 100.05 155,994 -0.36(-0.35%)
Nov 18, 2022 99.78 100.78 98.55 100.40 190,299 +2.09(+2.12%)
Nov 17, 2022 98.21 99.66 97.27 98.32 159,410 -0.99(-1.00%)
Nov 16, 2022 100.69 101.06 99.01 99.31 136,243 -1.47(-1.46%)
Nov 15, 2022 100.27 101.47 99.67 100.78 188,161 +1.06(+1.06%)
Nov 14, 2022 99.45 101.35 99.26 99.72 193,094 -0.22(-0.22%)
Nov 11, 2022 102.05 102.05 99.49 99.94 191,237 -1.73(-1.70%)
Nov 10, 2022 101.78 104.99 100.72 101.67 250,720 +1.59(+1.59%)
Nov 09, 2022 100.51 101.09 99.73 100.09 123,817 -0.86(-0.85%)
Nov 08, 2022 101.60 101.80 100.13 100.95 140,731 -0.78(-0.77%)
Nov 07, 2022 101.00 102.51 101.00 101.73 138,876 +0.29(+0.28%)
Nov 04, 2022 101.62 103.06 100.78 101.44 230,475 +0.56(+0.55%)
Nov 03, 2022 100.47 101.03 98.15 100.89 201,820 -0.17(-0.17%)
Nov 02, 2022 102.55 103.54 100.51 101.06 271,855 -2.15(-2.09%)
Nov 01, 2022 105.58 105.64 103.12 103.22 283,443 -2.23(-2.11%)
Oct 31, 2022 102.87 106.08 102.84 105.44 269,400 +1.26(+1.21%)
Oct 28, 2022 100.19 104.27 100.14 104.18 280,370 +3.98(+3.97%)
Oct 27, 2022 99.08 102.01 98.95 100.20 270,918 +2.53(+2.59%)
Oct 26, 2022 93.83 100.03 93.83 97.67 378,746 +1.06(+1.10%)
Oct 25, 2022 93.84 97.03 93.68 96.61 463,887 +2.59(+2.76%)
Oct 24, 2022 91.78 94.18 91.72 94.02 240,045 +2.68(+2.93%)
Oct 21, 2022 90.81 92.57 90.64 91.34 212,032 +0.57(+0.63%)
Oct 20, 2022 92.67 93.39 90.08 90.77 136,902 -1.95(-2.11%)
Oct 19, 2022 92.54 93.78 92.02 92.72 136,382 -0.73(-0.78%)
Oct 18, 2022 93.78 94.31 92.11 93.44 126,611 +0.72(+0.77%)
Oct 17, 2022 93.96 95.14 92.06 92.73 240,841 +0.23(+0.25%)
Oct 14, 2022 91.97 93.23 91.63 92.50 230,477 +1.04(+1.14%)
Oct 13, 2022 88.09 92.08 87.04 91.45 218,158 +2.71(+3.05%)
Oct 12, 2022 88.04 89.64 86.99 88.75 157,678 +0.76(+0.86%)
Oct 11, 2022 87.99 89.75 87.09 87.99 225,404 -0.32(-0.36%)
Oct 10, 2022 88.26 88.61 87.38 88.31 161,102 +0.43(+0.49%)
Oct 07, 2022 88.92 89.05 86.97 87.88 157,161 -1.78(-1.99%)
Oct 06, 2022 89.73 90.18 89.03 89.66 137,644 -0.63(-0.70%)
Oct 05, 2022 89.32 90.38 88.80 90.29 150,162 -0.23(-0.25%)
Oct 04, 2022 87.78 90.53 87.45 90.52 142,765 +3.48(+4.00%)
Oct 03, 2022 86.12 87.41 85.09 87.03 149,405 +2.00(+2.35%)
Sep 30, 2022 84.53 86.12 84.05 85.03 279,313 +0.59(+0.70%)
Sep 29, 2022 83.33 84.85 82.58 84.44 206,261 +0.08(+0.09%)
Sep 28, 2022 82.66 85.20 82.63 84.36 199,468 +1.75(+2.12%)
Sep 27, 2022 84.84 85.07 82.04 82.61 176,506 -1.62(-1.92%)
Sep 26, 2022 83.25 84.80 83.25 84.23 156,767 +0.18(+0.22%)
Sep 23, 2022 85.43 85.48 82.92 84.05 257,252 -2.04(-2.37%)
Sep 22, 2022 88.66 89.11 85.75 86.09 151,417 -2.33(-2.64%)
Sep 21, 2022 89.62 90.14 88.36 88.42 145,560 -0.94(-1.05%)
Sep 20, 2022 88.85 89.67 88.55 89.36 128,067 -0.07(-0.07%)
Sep 19, 2022 86.87 89.75 86.80 89.43 182,797 +1.73(+1.98%)
Sep 16, 2022 87.11 88.08 86.08 87.69 332,048 -0.43(-0.49%)
Sep 15, 2022 87.50 89.15 87.25 88.12 125,123 +0.38(+0.44%)
Sep 14, 2022 86.87 88.12 85.99 87.74 176,251 +0.87(+1.00%)
Sep 13, 2022 86.98 87.77 86.10 86.87 181,129 -1.63(-1.84%)
Sep 12, 2022 87.35 89.19 87.11 88.50 139,053 +1.15(+1.31%)
Sep 09, 2022 86.75 87.70 86.12 87.35 96,844 +0.96(+1.11%)
Sep 08, 2022 83.53 86.68 82.78 86.39 158,222 +2.27(+2.70%)
Sep 07, 2022 82.13 84.77 82.01 84.12 161,657 +1.56(+1.89%)
Sep 06, 2022 84.98 85.32 81.86 82.56 189,406 -1.69(-2.01%)
Sep 02, 2022 85.24 86.30 84.09 84.26 183,495 -0.69(-0.81%)
Sep 01, 2022 85.04 87.42 84.15 84.95 188,105 -0.10(-0.11%)
Aug 31, 2022 85.73 86.21 84.96 85.04 135,808 -0.70(-0.81%)
Aug 30, 2022 85.26 86.49 84.79 85.74 176,935 +0.69(+0.81%)
Aug 29, 2022 86.51 87.08 84.99 85.05 134,876 -2.06(-2.36%)
Aug 26, 2022 88.66 89.15 87.07 87.11 162,459 -1.17(-1.32%)
Aug 25, 2022 87.15 88.56 86.37 88.28 136,324 +1.42(+1.63%)
Aug 24, 2022 87.63 87.80 86.64 86.86 161,212 -1.05(-1.20%)
Aug 23, 2022 87.92 88.39 87.24 87.91 210,521 +0.43(+0.49%)
Aug 22, 2022 89.49 89.50 87.40 87.48 314,580 -3.01(-3.33%)
Aug 19, 2022 90.35 90.65 89.69 90.50 191,441 -0.40(-0.44%)
Aug 18, 2022 90.61 91.00 90.18 90.90 184,037 +0.39(+0.43%)
Aug 17, 2022 89.90 90.76 89.58 90.51 181,380 -0.35(-0.39%)
Aug 16, 2022 90.23 91.32 90.23 90.86 213,397 +0.15(+0.17%)
Aug 15, 2022 89.10 91.40 88.55 90.71 193,673 +0.77(+0.85%)
Aug 12, 2022 89.62 90.12 88.86 89.94 175,429 +0.95(+1.07%)
Aug 11, 2022 87.49 89.21 87.38 88.99 199,801 +1.83(+2.10%)
Aug 10, 2022 85.66 87.62 85.28 87.16 170,937 +2.15(+2.53%)
Aug 09, 2022 84.38 85.03 83.86 85.01 149,602 +0.82(+0.97%)
Aug 08, 2022 84.71 85.36 83.88 84.19 175,733 -0.36(-0.43%)
Aug 05, 2022 83.09 84.94 83.09 84.56 217,468 +1.35(+1.62%)
Aug 04, 2022 83.61 83.61 82.58 83.20 232,775 -0.41(-0.49%)
Aug 03, 2022 82.69 84.19 81.63 83.61 245,000 +1.12(+1.36%)
Aug 02, 2022 83.21 83.83 82.44 82.49 205,177 -1.41(-1.68%)
Aug 01, 2022 82.97 84.60 81.89 83.90 297,675 +0.13(+0.16%)
Jul 29, 2022 80.88 84.22 80.60 83.77 386,494 +2.59(+3.19%)
Jul 28, 2022 80.84 82.43 80.01 81.18 297,618 +0.95(+1.19%)
Jul 27, 2022 78.43 80.67 78.43 80.23 519,451 +3.44(+4.47%)
Jul 26, 2022 75.19 77.14 75.19 76.79 451,022 +0.85(+1.12%)
Jul 25, 2022 74.88 76.78 74.41 75.94 283,403 +1.56(+2.10%)
Jul 22, 2022 74.48 75.25 73.39 74.38 200,245 -0.09(-0.11%)
Jul 21, 2022 74.20 75.49 73.52 74.47 226,772 +0.20(+0.27%)
Jul 20, 2022 72.81 74.67 72.75 74.27 260,792 +0.90(+1.23%)
Jul 19, 2022 71.83 73.70 71.83 73.37 301,361 +2.00(+2.80%)
Jul 18, 2022 70.58 71.65 70.42 71.37 281,211 +1.33(+1.90%)
Jul 15, 2022 69.38 70.57 67.90 70.04 149,095 +1.95(+2.87%)
Jul 14, 2022 68.18 68.39 66.81 68.08 157,679 -1.24(-1.78%)
Jul 13, 2022 70.23 70.96 68.37 69.32 167,417 -1.40(-1.98%)
Jul 12, 2022 71.12 72.77 70.52 70.72 166,065 -0.88(-1.22%)
Jul 11, 2022 71.77 72.41 71.15 71.60 149,220 -0.91(-1.26%)
Jul 08, 2022 73.14 73.72 71.83 72.51 138,248 -0.41(-0.56%)
Jul 07, 2022 73.40 74.18 72.87 72.92 131,978 +0.08(+0.10%)
Jul 06, 2022 72.99 73.62 72.11 72.84 266,148 -0.43(-0.58%)
Jul 05, 2022 72.22 73.37 71.12 73.27 268,173 +0.22(+0.30%)
Jul 01, 2022 72.19 73.27 71.03 73.05 312,114 +1.13(+1.57%)
Jun 30, 2022 71.13 72.52 70.44 71.92 318,022 -0.40(-0.55%)
Jun 29, 2022 73.99 75.45 72.29 72.32 304,187 -1.46(-1.97%)
Jun 28, 2022 74.69 75.24 73.56 73.78 211,900 -0.10(-0.13%)
Jun 27, 2022 74.16 75.51 73.42 73.87 321,703 +0.25(+0.34%)
Jun 24, 2022 72.59 74.16 72.59 73.62 429,578 +1.67(+2.31%)
Jun 23, 2022 72.62 72.86 70.72 71.96 225,963 -0.63(-0.87%)
Jun 22, 2022 72.08 73.19 70.69 72.59 249,209 -0.34(-0.47%)
Jun 21, 2022 72.89 73.59 72.40 72.93 228,672 +0.66(+0.91%)
Jun 17, 2022 71.30 72.95 71.30 72.27 510,447 +1.37(+1.93%)
Jun 16, 2022 73.12 73.13 70.78 70.90 196,857 -3.10(-4.19%)
Jun 15, 2022 74.23 75.28 73.59 74.00 513,662 +0.33(+0.45%)
Jun 14, 2022 74.84 75.09 73.22 73.67 233,339 -0.22(-0.30%)
Jun 13, 2022 73.42 74.89 72.68 73.89 212,777 -0.90(-1.21%)
Jun 10, 2022 76.39 77.11 74.12 74.79 189,776 -3.06(-3.94%)
Jun 09, 2022 81.08 81.08 77.81 77.86 151,890 -3.12(-3.85%)
Jun 08, 2022 81.39 81.56 80.31 80.98 104,962 -1.18(-1.44%)
Jun 07, 2022 81.17 82.29 80.70 82.16 112,189 +0.59(+0.72%)
Jun 06, 2022 81.70 82.69 81.06 81.57 175,331 +0.28(+0.34%)
Jun 03, 2022 81.49 81.53 80.79 81.29 130,905 -0.38(-0.47%)
Jun 02, 2022 80.48 81.67 79.57 81.67 164,114 +1.19(+1.48%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.