Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Diamondrock Hospitality Company (NY: DRH )

8.470 +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2006 11.88 12.02 11.79 11.90 439,462 +0.02(+0.17%)
Nov 29, 2006 11.65 11.91 11.65 11.88 468,611 +0.30(+2.61%)
Nov 28, 2006 11.57 11.71 11.51 11.58 598,591 +0.03(+0.23%)
Nov 27, 2006 11.83 11.85 11.53 11.55 726,637 -0.34(-2.83%)
Nov 24, 2006 11.70 11.90 11.63 11.89 139,051 +0.13(+1.14%)
Nov 22, 2006 11.76 11.77 11.59 11.75 369,862 +0.01(+0.06%)
Nov 21, 2006 11.52 11.75 11.51 11.75 473,965 +0.23(+1.98%)
Nov 20, 2006 11.32 11.57 11.22 11.52 1,079,843 +0.17(+1.54%)
Nov 17, 2006 11.42 11.42 11.24 11.34 470,395 -0.08(-0.71%)
Nov 16, 2006 11.37 11.44 11.17 11.42 397,970 +0.11(+1.01%)
Nov 15, 2006 11.48 11.51 11.22 11.31 416,708 -0.17(-1.46%)
Nov 14, 2006 11.23 11.48 11.20 11.48 612,868 +0.28(+2.52%)
Nov 13, 2006 11.05 11.22 11.05 11.20 871,786 +0.15(+1.40%)
Nov 10, 2006 10.93 11.04 10.79 11.04 557,990 +0.07(+0.67%)
Nov 09, 2006 11.20 11.20 10.93 10.97 388,005 -0.23(-2.04%)
Nov 08, 2006 11.09 11.20 11.06 11.20 531,965 +0.05(+0.42%)
Nov 07, 2006 11.35 11.40 11.15 11.15 434,406 -0.23(-2.01%)
Nov 06, 2006 11.16 11.42 11.07 11.38 1,192,720 +0.22(+1.99%)
Nov 03, 2006 11.17 11.20 11.01 11.16 771,401 +0.05(+0.48%)
Nov 02, 2006 10.86 11.22 10.86 11.10 737,791 -0.07(-0.60%)
Nov 01, 2006 11.41 11.44 11.12 11.17 719,499 -0.17(-1.54%)
Oct 31, 2006 11.55 11.55 11.33 11.34 1,116,130 -0.19(-1.63%)
Oct 30, 2006 11.44 11.57 11.39 11.53 337,441 +0.05(+0.41%)
Oct 27, 2006 11.51 11.62 11.43 11.48 494,190 -0.05(-0.47%)
Oct 26, 2006 11.53 11.57 11.40 11.54 371,498 +0.03(+0.29%)
Oct 25, 2006 11.42 11.51 11.34 11.51 917,740 +0.09(+0.77%)
Oct 24, 2006 11.33 11.43 11.26 11.42 624,914 +0.11(+0.95%)
Oct 23, 2006 11.26 11.41 11.26 11.31 877,140 +0.11(+0.96%)
Oct 20, 2006 11.35 11.35 11.20 11.20 237,949 -0.12(-1.07%)
Oct 19, 2006 11.26 11.36 11.24 11.32 327,923 +0.05(+0.42%)
Oct 18, 2006 11.28 11.30 11.25 11.28 285,539 -0.01(-0.06%)
Oct 17, 2006 11.23 11.30 11.12 11.28 434,703 -0.01(-0.12%)
Oct 16, 2006 11.25 11.30 11.25 11.30 609,596 +0.01(+0.12%)
Oct 13, 2006 11.23 11.30 11.19 11.28 835,945 +0.02(+0.18%)
Oct 12, 2006 11.32 11.36 11.16 11.26 473,667 +0.03(+0.30%)
Oct 11, 2006 11.40 11.40 11.09 11.23 495,529 -0.17(-1.47%)
Oct 10, 2006 11.39 11.41 11.30 11.40 587,585 +0.01(+0.06%)
Oct 09, 2006 11.22 11.39 11.21 11.39 387,113 +0.11(+0.95%)
Oct 06, 2006 11.38 11.41 11.23 11.28 350,231 -0.09(-0.83%)
Oct 05, 2006 11.26 11.39 11.19 11.38 539,401 +0.19(+1.68%)
Oct 04, 2006 11.07 11.20 11.03 11.19 495,826 +0.13(+1.15%)
Oct 03, 2006 11.06 11.13 10.87 11.06 661,796 -0.01(-0.12%)
Oct 02, 2006 11.11 11.35 11.00 11.07 437,083 -0.09(-0.84%)
Sep 29, 2006 11.22 11.35 11.16 11.17 704,329 -0.07(-0.60%)
Sep 28, 2006 11.36 11.36 11.22 11.24 334,318 -0.08(-0.71%)
Sep 27, 2006 11.20 11.35 11.17 11.32 666,852 +0.06(+0.54%)
Sep 26, 2006 11.30 11.40 11.24 11.26 348,893 -0.07(-0.65%)
Sep 25, 2006 11.36 11.39 11.16 11.33 495,826 +0.00(+0.00%)
Sep 22, 2006 11.40 11.40 11.24 11.33 556,949 -0.07(-0.59%)
Sep 21, 2006 11.26 11.48 11.20 11.40 2,841,262 -0.43(-3.64%)
Sep 20, 2006 11.72 11.94 11.71 11.83 513,375 +0.20(+1.68%)
Sep 19, 2006 11.77 11.78 11.44 11.63 607,514 -0.06(-0.52%)
Sep 18, 2006 11.72 11.79 11.52 11.69 548,175 +0.06(+0.52%)
Sep 15, 2006 11.26 11.73 11.24 11.63 3,336,048 +0.47(+4.22%)
Sep 14, 2006 11.32 11.32 11.12 11.16 356,328 -0.16(-1.43%)
Sep 13, 2006 11.19 11.32 11.11 11.32 253,267 +0.20(+1.75%)
Sep 12, 2006 10.91 11.16 10.83 11.13 433,513 +0.26(+2.41%)
Sep 11, 2006 10.99 11.05 10.86 10.87 459,539 -0.16(-1.46%)
Sep 08, 2006 10.96 11.04 10.91 11.03 176,974 +0.12(+1.11%)
Sep 07, 2006 11.02 11.02 10.85 10.91 386,221 -0.12(-1.10%)
Sep 06, 2006 11.22 11.22 11.03 11.03 290,744 -0.30(-2.67%)
Sep 05, 2006 11.23 11.34 11.23 11.33 304,872 +0.13(+1.14%)
Sep 01, 2006 11.34 11.36 11.18 11.20 160,467 -0.09(-0.83%)
Aug 31, 2006 11.26 11.38 11.25 11.30 364,805 +0.03(+0.30%)
Aug 30, 2006 11.23 11.30 11.20 11.26 974,104 +0.10(+0.90%)
Aug 29, 2006 10.97 11.18 10.97 11.16 305,913 +0.20(+1.78%)
Aug 28, 2006 10.91 11.04 10.83 10.97 376,257 +0.01(+0.12%)
Aug 25, 2006 10.96 11.12 10.89 10.95 206,420 -0.03(-0.24%)
Aug 24, 2006 11.05 11.05 10.88 10.98 92,205 -0.01(-0.12%)
Aug 23, 2006 11.12 11.14 10.90 10.99 210,436 -0.09(-0.79%)
Aug 22, 2006 10.97 11.10 10.94 11.08 426,226 +0.09(+0.86%)
Aug 21, 2006 11.05 11.06 10.91 10.99 359,600 -0.09(-0.85%)
Aug 18, 2006 11.09 11.12 10.94 11.08 195,713 +0.01(+0.06%)
Aug 17, 2006 10.93 11.11 10.89 11.07 551,149 +0.15(+1.35%)
Aug 16, 2006 10.99 10.99 10.76 10.93 360,939 +0.00(+0.00%)
Aug 15, 2006 10.96 11.00 10.85 10.93 271,113 +0.13(+1.25%)
Aug 14, 2006 10.75 10.94 10.66 10.79 313,200 +0.16(+1.52%)
Aug 11, 2006 10.69 10.70 10.52 10.63 216,979 -0.07(-0.69%)
Aug 10, 2006 10.85 10.85 10.59 10.70 482,293 -0.14(-1.30%)
Aug 09, 2006 11.03 11.05 10.83 10.85 188,723 -0.10(-0.92%)
Aug 08, 2006 11.07 11.18 10.92 10.95 230,810 -0.07(-0.67%)
Aug 07, 2006 11.15 11.23 11.01 11.02 276,318 -0.15(-1.33%)
Aug 04, 2006 11.38 11.49 10.99 11.17 1,019,612 -0.05(-0.42%)
Aug 03, 2006 10.89 11.22 10.83 11.22 491,960 +0.33(+3.03%)
Aug 02, 2006 10.75 10.91 10.75 10.89 185,451 +0.19(+1.76%)
Aug 01, 2006 10.74 10.87 10.62 10.70 304,277 -0.11(-1.00%)
Jul 31, 2006 10.84 10.97 10.68 10.81 816,612 -0.05(-0.43%)
Jul 28, 2006 10.59 10.92 10.59 10.85 430,985 +0.32(+3.00%)
Jul 27, 2006 10.72 10.75 10.17 10.54 869,853 -0.09(-0.82%)
Jul 26, 2006 10.66 10.75 10.23 10.62 445,559 -0.07(-0.63%)
Jul 25, 2006 10.56 10.96 10.53 10.69 394,847 +0.11(+1.02%)
Jul 24, 2006 10.31 10.68 10.34 10.58 603,796 +0.28(+2.74%)
Jul 21, 2006 10.42 10.45 9.851 10.30 766,494 -0.12(-1.16%)
Jul 20, 2006 10.51 10.65 10.37 10.42 824,791 -0.09(-0.83%)
Jul 19, 2006 10.20 10.53 10.20 10.51 582,975 +0.32(+3.10%)
Jul 18, 2006 10.13 10.30 10.08 10.19 785,083 +0.11(+1.07%)
Jul 17, 2006 10.05 10.15 9.878 10.09 237,056 +0.01(+0.07%)
Jul 14, 2006 10.22 10.25 9.952 10.08 559,924 -0.17(-1.70%)
Jul 13, 2006 10.36 10.38 10.17 10.25 335,359 -0.15(-1.49%)
Jul 12, 2006 10.39 10.46 10.30 10.41 359,154 -0.01(-0.13%)
Jul 11, 2006 10.46 10.50 10.29 10.42 290,446 -0.09(-0.83%)
Jul 10, 2006 10.27 10.56 10.27 10.51 432,026 +0.27(+2.63%)
Jul 07, 2006 10.39 10.40 10.23 10.24 410,313 -0.16(-1.55%)
Jul 06, 2006 10.28 10.44 10.28 10.40 582,232 +0.18(+1.78%)
Jul 05, 2006 10.09 10.48 10.05 10.22 618,519 +0.13(+1.33%)
Jul 03, 2006 10.05 10.09 10.01 10.09 359,600 +0.13(+1.28%)
Jun 30, 2006 10.08 10.12 9.810 9.958 2,958,750 -0.05(-0.54%)
Jun 29, 2006 9.851 10.05 9.851 10.01 544,903 +0.22(+2.27%)
Jun 28, 2006 9.663 9.790 9.616 9.790 389,493 +0.17(+1.82%)
Jun 27, 2006 9.515 9.831 9.468 9.616 687,970 +0.15(+1.63%)
Jun 26, 2006 9.414 9.488 9.367 9.461 849,181 +0.09(+0.93%)
Jun 23, 2006 9.414 9.447 9.333 9.373 440,354 -0.04(-0.43%)
Jun 22, 2006 9.400 9.474 9.367 9.414 741,211 +0.01(+0.14%)
Jun 21, 2006 9.326 9.447 9.299 9.400 628,780 +0.05(+0.58%)
Jun 20, 2006 9.515 9.609 9.246 9.347 1,191,084 -0.26(-2.73%)
Jun 19, 2006 9.750 9.804 9.568 9.609 501,478 -0.13(-1.38%)
Jun 16, 2006 9.884 9.884 9.548 9.743 1,130,258 -0.14(-1.43%)
Jun 15, 2006 9.864 9.952 9.804 9.884 451,657 +0.09(+0.89%)
Jun 14, 2006 10.03 10.05 9.770 9.797 355,734 -0.30(-2.93%)
Jun 13, 2006 10.07 10.27 10.04 10.09 533,749 -0.03(-0.27%)
Jun 12, 2006 10.40 10.40 10.05 10.12 238,544 -0.28(-2.65%)
Jun 09, 2006 10.39 10.46 10.30 10.40 205,974 -0.01(-0.06%)
Jun 08, 2006 10.34 10.44 10.02 10.40 343,093 +0.00(+0.00%)
Jun 07, 2006 10.38 10.62 10.34 10.40 338,780 +0.01(+0.06%)
Jun 06, 2006 10.52 10.55 10.22 10.40 216,236 -0.13(-1.28%)
Jun 05, 2006 10.44 10.69 10.34 10.53 410,165 +0.07(+0.71%)
Jun 02, 2006 10.46 10.76 10.34 10.46 507,724 +0.00(+0.00%)
Jun 01, 2006 10.19 10.54 10.19 10.46 598,144 +0.26(+2.50%)
May 31, 2006 10.09 10.24 10.06 10.20 379,231 +0.11(+1.13%)
May 30, 2006 10.15 10.37 10.09 10.09 340,118 -0.16(-1.58%)
May 26, 2006 10.25 10.31 10.15 10.25 186,790 -0.03(-0.33%)
May 25, 2006 10.19 10.32 10.14 10.28 195,267 +0.13(+1.26%)
May 24, 2006 10.12 10.17 9.884 10.15 350,380 -0.01(-0.13%)
May 23, 2006 10.36 10.42 10.12 10.17 468,313 -0.09(-0.92%)
May 22, 2006 10.29 10.42 10.16 10.26 437,826 -0.07(-0.65%)
May 19, 2006 10.21 10.34 10.05 10.33 468,016 +0.08(+0.79%)
May 18, 2006 10.25 10.36 10.12 10.25 540,144 -0.01(-0.07%)
May 17, 2006 10.27 10.27 10.09 10.25 638,150 -0.02(-0.20%)
May 16, 2006 10.20 10.35 10.11 10.27 545,647 +0.09(+0.86%)
May 15, 2006 10.06 10.32 9.985 10.19 433,811 -0.07(-0.72%)
May 12, 2006 10.07 10.29 9.763 10.26 736,155 +0.08(+0.79%)
May 11, 2006 10.42 10.44 10.18 10.18 653,616 -0.24(-2.32%)
May 10, 2006 10.28 10.46 10.22 10.42 321,380 +0.14(+1.37%)
May 09, 2006 10.22 10.40 10.09 10.28 464,298 +0.02(+0.20%)
May 08, 2006 10.15 10.26 9.952 10.26 318,554 +0.05(+0.46%)
May 05, 2006 10.05 10.34 10.04 10.21 665,514 +0.17(+1.67%)
May 04, 2006 9.831 10.05 9.750 10.05 613,462 +0.15(+1.49%)
May 03, 2006 10.02 10.08 9.656 9.898 345,769 -0.19(-1.87%)
May 02, 2006 9.414 10.09 9.353 10.09 490,472 +0.67(+7.14%)
May 01, 2006 9.683 9.817 9.407 9.414 503,857 -0.21(-2.17%)
Apr 28, 2006 9.508 9.656 9.306 9.622 726,340 +0.05(+0.49%)
Apr 27, 2006 9.252 9.938 9.246 9.575 458,498 +0.28(+2.96%)
Apr 26, 2006 9.293 9.320 9.212 9.299 322,867 -0.01(-0.14%)
Apr 25, 2006 9.340 9.340 9.219 9.313 609,596 -0.03(-0.29%)
Apr 24, 2006 9.414 9.414 9.178 9.340 204,636 -0.09(-1.00%)
Apr 21, 2006 9.347 9.434 9.293 9.434 236,015 +0.15(+1.67%)
Apr 20, 2006 9.447 9.468 9.226 9.279 365,400 -0.13(-1.36%)
Apr 19, 2006 9.199 9.414 9.158 9.407 536,872 +0.16(+1.75%)
Apr 18, 2006 9.152 9.306 9.118 9.246 325,990 +0.10(+1.10%)
Apr 17, 2006 9.145 9.279 9.078 9.145 979,309 +0.00(+0.00%)
Apr 13, 2006 9.145 9.165 9.051 9.145 567,062 +0.00(+0.00%)
Apr 12, 2006 9.051 9.246 9.044 9.145 211,031 +0.05(+0.59%)
Apr 11, 2006 9.226 9.266 9.084 9.091 417,452 -0.14(-1.53%)
Apr 10, 2006 9.178 9.273 9.138 9.232 453,293 +0.12(+1.33%)
Apr 07, 2006 9.158 9.192 9.064 9.111 656,739 -0.07(-0.73%)
Apr 06, 2006 9.098 9.219 9.091 9.178 269,180 +0.05(+0.52%)
Apr 05, 2006 9.138 9.178 8.997 9.131 614,206 -0.01(-0.07%)
Apr 04, 2006 9.212 9.326 9.111 9.138 599,334 -0.05(-0.59%)
Apr 03, 2006 9.246 9.299 9.145 9.192 566,170 -0.09(-1.01%)
Mar 31, 2006 9.125 9.286 9.111 9.286 1,162,530 +0.06(+0.66%)
Mar 30, 2006 8.903 9.273 8.876 9.226 4,898,780 +0.46(+5.21%)
Mar 29, 2006 8.694 8.903 8.654 8.768 340,564 +0.06(+0.70%)
Mar 28, 2006 8.762 8.762 8.681 8.708 75,846 -0.03(-0.31%)
Mar 27, 2006 8.741 8.809 8.567 8.735 206,123 +0.01(+0.15%)
Mar 24, 2006 8.472 8.721 8.472 8.721 299,221 +0.20(+2.29%)
Mar 23, 2006 8.472 8.533 8.358 8.526 312,903 +0.01(+0.16%)
Mar 22, 2006 8.587 8.587 8.459 8.513 182,179 -0.13(-1.56%)
Mar 21, 2006 8.755 8.788 8.540 8.647 347,108 -0.15(-1.68%)
Mar 20, 2006 8.721 8.802 8.640 8.795 136,523 +0.04(+0.46%)
Mar 17, 2006 8.627 8.835 8.533 8.755 436,339 +0.22(+2.52%)
Mar 16, 2006 8.472 8.553 8.459 8.540 178,164 +0.08(+0.95%)
Mar 15, 2006 8.486 8.506 8.398 8.459 135,631 +0.01(+0.08%)
Mar 14, 2006 8.385 8.466 8.244 8.452 233,933 +0.07(+0.88%)
Mar 13, 2006 8.607 8.741 8.378 8.378 126,856 -0.26(-2.96%)
Mar 10, 2006 8.506 8.634 8.506 8.634 116,148 +0.13(+1.50%)
Mar 09, 2006 8.741 8.741 8.499 8.506 149,908 -0.25(-2.84%)
Mar 08, 2006 8.775 8.775 8.540 8.755 306,508 -0.13(-1.44%)
Mar 07, 2006 9.030 9.030 8.829 8.883 491,365 -0.10(-1.12%)
Mar 06, 2006 9.131 9.131 8.957 8.983 222,333 -0.11(-1.18%)
Mar 03, 2006 8.815 9.118 8.815 9.091 206,718 +0.28(+3.13%)
Mar 02, 2006 8.741 8.923 8.728 8.815 181,733 +0.10(+1.16%)
Mar 01, 2006 8.661 8.714 8.573 8.714 511,144 +0.09(+1.01%)
Feb 28, 2006 8.614 8.674 8.506 8.627 186,938 +0.01(+0.16%)
Feb 27, 2006 8.540 8.614 8.540 8.614 141,431 +0.06(+0.71%)
Feb 24, 2006 8.567 8.640 8.513 8.553 274,831 -0.02(-0.24%)
Feb 23, 2006 8.607 8.614 8.526 8.573 124,328 +0.00(+0.00%)
Feb 22, 2006 8.573 8.573 8.472 8.573 282,564 +0.03(+0.39%)
Feb 21, 2006 8.600 8.607 8.405 8.540 50,118 -0.07(-0.78%)
Feb 17, 2006 8.573 8.640 8.526 8.607 175,338 +0.03(+0.39%)
Feb 16, 2006 8.560 8.587 8.493 8.573 370,011 +0.03(+0.39%)
Feb 15, 2006 8.398 8.560 8.365 8.540 92,502 +0.14(+1.68%)
Feb 14, 2006 8.519 8.519 8.298 8.398 173,108 -0.11(-1.26%)
Feb 13, 2006 8.466 8.540 8.405 8.506 96,964 +0.00(+0.00%)
Feb 10, 2006 8.439 8.560 8.358 8.506 235,569 +0.03(+0.40%)
Feb 09, 2006 8.445 8.533 8.365 8.472 426,821 +0.01(+0.08%)
Feb 08, 2006 8.493 8.533 8.419 8.466 73,169 -0.07(-0.87%)
Feb 07, 2006 8.452 8.553 8.405 8.540 90,271 +0.05(+0.55%)
Feb 06, 2006 8.493 8.499 8.385 8.493 99,046 +0.05(+0.56%)
Feb 03, 2006 8.472 8.553 8.264 8.445 78,374 -0.08(-0.95%)
Feb 02, 2006 8.661 8.681 8.425 8.526 104,251 -0.17(-2.01%)
Feb 01, 2006 8.674 8.714 8.607 8.701 130,128 -0.04(-0.46%)
Jan 31, 2006 8.567 8.775 8.567 8.741 299,667 +0.17(+2.04%)
Jan 30, 2006 8.419 8.573 8.345 8.567 240,774 +0.11(+1.27%)
Jan 27, 2006 8.452 8.553 8.372 8.459 152,436 +0.01(+0.16%)
Jan 26, 2006 8.459 8.466 8.392 8.445 180,841 -0.02(-0.24%)
Jan 25, 2006 8.405 8.472 8.392 8.466 169,984 +0.06(+0.72%)
Jan 24, 2006 8.445 8.472 8.324 8.405 189,169 -0.04(-0.48%)
Jan 23, 2006 8.405 8.472 8.318 8.445 187,831 +0.04(+0.48%)
Jan 20, 2006 8.445 8.459 8.203 8.405 479,021 -0.03(-0.32%)
Jan 19, 2006 8.392 8.546 8.331 8.432 186,790 +0.09(+1.13%)
Jan 18, 2006 8.224 8.392 8.203 8.338 218,913 +0.15(+1.89%)
Jan 17, 2006 8.472 8.519 8.129 8.183 279,292 +0.03(+0.33%)
Jan 13, 2006 8.143 8.184 8.096 8.156 226,051 -0.03(-0.41%)
Jan 12, 2006 8.251 8.271 8.082 8.190 278,698 -0.05(-0.65%)
Jan 11, 2006 8.190 8.264 8.069 8.244 341,457 +0.05(+0.66%)
Jan 10, 2006 8.008 8.203 7.955 8.190 325,098 +0.15(+1.84%)
Jan 09, 2006 8.109 8.136 7.934 8.042 94,733 -0.03(-0.33%)
Jan 06, 2006 8.002 8.129 7.867 8.069 312,308 +0.10(+1.27%)
Jan 05, 2006 8.049 8.049 7.854 7.968 151,543 -0.08(-1.00%)
Jan 04, 2006 8.029 8.076 7.968 8.049 106,928 -0.01(-0.08%)
Jan 03, 2006 8.069 8.103 7.934 8.056 132,061 +0.01(+0.17%)
Dec 30, 2005 8.002 8.042 7.901 8.042 158,831 +0.01(+0.08%)
Dec 29, 2005 7.961 8.035 7.887 8.035 106,333 +0.09(+1.10%)
Dec 28, 2005 7.968 7.988 7.773 7.948 141,431 -0.06(-0.76%)
Dec 27, 2005 8.035 8.069 7.901 8.008 82,241 +0.01(+0.08%)
Dec 23, 2005 8.035 8.096 7.968 8.002 47,292 -0.07(-0.83%)
Dec 22, 2005 7.988 8.069 7.948 8.069 412,990 +0.08(+1.01%)
Dec 21, 2005 7.800 8.062 7.766 7.988 1,527,187 +0.24(+3.13%)
Dec 20, 2005 7.840 7.894 7.746 7.746 250,739 -0.06(-0.78%)
Dec 19, 2005 7.753 7.921 7.739 7.807 96,964 +0.05(+0.69%)
Dec 16, 2005 7.807 7.847 7.645 7.753 886,807 -0.05(-0.60%)
Dec 15, 2005 7.847 7.955 7.773 7.800 595,170 -0.05(-0.60%)
Dec 14, 2005 7.867 7.894 7.827 7.847 180,543 -0.02(-0.26%)
Dec 13, 2005 7.733 7.961 7.706 7.867 554,570 +0.11(+1.39%)
Dec 12, 2005 7.887 7.894 7.672 7.760 551,298 -0.13(-1.62%)
Dec 09, 2005 7.867 7.988 7.800 7.887 128,492 +0.05(+0.69%)
Dec 08, 2005 7.807 7.901 7.746 7.834 384,139 +0.07(+0.87%)
Dec 07, 2005 7.894 7.894 7.726 7.766 237,056 -0.09(-1.11%)
Dec 06, 2005 7.941 8.069 7.834 7.854 159,723 -0.11(-1.43%)
Dec 05, 2005 8.069 8.163 7.941 7.968 103,954 -0.09(-1.17%)
Dec 02, 2005 8.035 8.069 7.867 8.062 236,908 -0.01(-0.08%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.