Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Regions Financial (NY: RF )

18.66 -0.04 (-0.19%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 13, 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 30, 2010 3.689 3.786 3.689 3.744 32,944,634 +0.01(+0.19%)
Nov 29, 2010 3.640 3.772 3.626 3.737 36,189,956 +0.08(+2.29%)
Nov 26, 2010 3.605 3.689 3.605 3.654 10,271,732 +0.01(+0.19%)
Nov 24, 2010 3.647 3.647 3.647 3.647 32,248,892 +0.02(+0.58%)
Nov 23, 2010 3.633 3.870 3.598 3.626 104,803,712 -0.10(-2.62%)
Nov 22, 2010 3.800 3.821 3.661 3.723 44,137,440 -0.10(-2.73%)
Nov 19, 2010 3.598 3.835 3.563 3.828 81,684,088 +0.13(+3.58%)
Nov 18, 2010 3.911 3.939 3.577 3.696 179,515,520 -0.16(-4.15%)
Nov 17, 2010 4.113 4.113 3.737 3.856 106,122,144 -0.26(-6.42%)
Nov 16, 2010 4.218 4.218 3.870 4.120 114,120,808 -0.19(-4.52%)
Nov 15, 2010 4.357 4.385 4.301 4.315 22,515,760 +0.03(+0.81%)
Nov 12, 2010 4.419 4.437 4.273 4.280 29,546,214 -0.18(-4.06%)
Nov 11, 2010 4.308 4.552 4.301 4.461 34,234,724 +0.11(+2.56%)
Nov 10, 2010 4.350 4.406 4.280 4.350 30,752,270 +0.03(+0.81%)
Nov 09, 2010 4.426 4.503 4.294 4.315 33,810,440 -0.10(-2.21%)
Nov 08, 2010 4.475 4.482 4.322 4.413 31,831,734 -0.08(-1.71%)
Nov 05, 2010 4.545 4.719 4.426 4.489 56,795,772 -0.06(-1.38%)
Nov 04, 2010 4.447 4.587 4.399 4.552 34,793,156 +0.17(+3.81%)
Nov 03, 2010 4.266 4.392 4.266 4.385 27,840,116 +0.13(+2.94%)
Nov 02, 2010 4.385 4.385 4.232 4.259 28,354,378 -0.08(-1.77%)
Nov 01, 2010 4.419 4.440 4.287 4.336 17,498,720 -0.05(-1.11%)
Oct 29, 2010 4.378 4.454 4.357 4.385 28,009,420 +0.01(+0.16%)
Oct 28, 2010 4.482 4.496 4.322 4.378 44,562,956 -0.06(-1.26%)
Oct 27, 2010 4.475 4.566 4.413 4.433 28,676,980 -0.46(-9.39%)
Oct 25, 2010 5.025 5.032 4.879 4.893 20,391,854 -0.08(-1.54%)
Oct 22, 2010 5.067 5.136 4.941 4.969 18,617,998 -0.10(-1.92%)
Oct 21, 2010 5.102 5.241 5.032 5.067 21,269,852 +0.00(+0.00%)
Oct 20, 2010 5.074 5.129 4.914 5.067 28,238,616 -0.04(-0.82%)
Oct 19, 2010 5.004 5.192 5.004 5.108 25,180,018 -0.01(-0.14%)
Oct 18, 2010 4.893 5.122 4.872 5.115 16,814,994 +0.20(+4.11%)
Oct 15, 2010 5.025 5.053 4.816 4.914 20,123,612 -0.08(-1.53%)
Oct 14, 2010 5.053 5.067 4.872 4.990 20,269,102 -0.09(-1.78%)
Oct 13, 2010 5.248 5.269 5.067 5.081 18,099,186 -0.12(-2.28%)
Oct 12, 2010 5.053 5.206 5.025 5.199 12,709,080 +0.10(+2.05%)
Oct 11, 2010 5.150 5.199 5.081 5.095 8,253,072 -0.07(-1.35%)
Oct 08, 2010 5.164 5.171 5.081 5.164 13,001,256 +0.04(+0.82%)
Oct 07, 2010 5.262 5.289 5.081 5.122 18,050,050 -0.10(-1.87%)
Oct 06, 2010 5.255 5.303 5.192 5.220 13,082,919 -0.03(-0.53%)
Oct 05, 2010 5.115 5.303 5.053 5.248 1,005 +0.21(+4.14%)
Oct 04, 2010 4.990 5.108 4.952 5.039 16,898,392 +0.04(+0.84%)
Oct 01, 2010 4.997 5.171 4.962 4.997 17,545,934 -0.06(-1.28%)
Sep 30, 2010 5.057 5.220 5.018 5.062 254,677 +0.04(+0.88%)
Sep 29, 2010 4.893 5.074 4.858 5.018 40,453,800 +0.08(+1.55%)
Sep 28, 2010 4.900 4.941 4.809 4.941 101,349 +0.09(+1.87%)
Sep 27, 2010 4.872 4.934 4.823 4.851 15,560,000 +0.01(+0.29%)
Sep 24, 2010 4.816 4.886 4.774 4.837 20,882,044 +0.13(+2.81%)
Sep 23, 2010 4.705 4.914 4.705 4.705 19,317,556 -0.10(-2.17%)
Sep 22, 2010 4.907 4.969 4.788 4.809 19,464,648 -0.13(-2.54%)
Sep 21, 2010 4.921 5.095 4.886 4.934 27,707,704 +0.02(+0.42%)
Sep 20, 2010 4.781 4.914 4.740 4.914 34,754,576 +0.16(+3.35%)
Sep 17, 2010 4.754 4.872 4.747 4.754 36,833,288 -0.11(-2.27%)
Sep 15, 2010 4.934 4.955 4.823 4.865 24,068,978 -0.10(-1.96%)
Sep 14, 2010 5.032 5.046 4.914 4.962 29,143,804 -0.10(-1.92%)
Sep 13, 2010 4.921 5.067 4.921 5.060 20,026,454 +0.27(+5.66%)
Sep 10, 2010 4.816 4.844 4.761 4.789 11,732,630 -0.01(-0.29%)
Sep 09, 2010 4.907 4.928 4.705 4.802 17,361 +0.02(+0.44%)
Sep 08, 2010 4.615 4.816 4.587 4.782 23,322,726 +0.22(+4.72%)
Sep 07, 2010 4.705 4.726 4.559 4.566 13,007 -0.22(-4.64%)
Sep 03, 2010 4.948 4.962 4.733 4.789 19,631,500 -0.03(-0.58%)
Sep 02, 2010 4.768 4.816 4.726 4.816 12,115,311 +0.06(+1.17%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.