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 )

8.440 -0.130 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 29, 2018 10.90 11.13 10.84 11.09 3,656,945 +0.16(+1.49%)
Jun 28, 2018 10.89 10.94 10.81 10.93 2,996,084 +0.02(+0.21%)
Jun 27, 2018 10.90 10.96 10.77 10.91 4,741,453 +0.04(+0.41%)
Jun 26, 2018 10.97 10.98 10.85 10.86 2,405,273 -0.10(-0.90%)
Jun 25, 2018 11.03 11.04 10.90 10.96 1,598,387 -0.07(-0.65%)
Jun 22, 2018 11.07 11.11 10.99 11.03 2,534,964 -0.01(-0.08%)
Jun 21, 2018 10.99 11.07 10.93 11.04 1,617,898 +0.03(+0.24%)
Jun 20, 2018 10.91 11.06 10.90 11.02 2,047,148 +0.15(+1.40%)
Jun 19, 2018 10.86 10.95 10.81 10.86 2,467,297 -0.05(-0.49%)
Jun 18, 2018 10.88 10.95 10.84 10.92 1,910,764 +0.04(+0.33%)
Jun 15, 2018 10.97 10.83 10.88 3,167,432 -0.09(-0.82%)
Jun 14, 2018 10.82 10.99 10.82 10.97 2,242,174 +0.18(+1.66%)
Jun 13, 2018 10.96 11.00 10.76 10.79 2,448,178 -0.17(-1.55%)
Jun 12, 2018 11.07 11.12 10.94 10.96 2,564,292 -0.12(-1.05%)
Jun 11, 2018 11.17 11.18 10.97 11.08 2,180,875 -0.08(-0.72%)
Jun 08, 2018 11.18 11.24 11.10 11.16 2,561,645 -0.02(-0.16%)
Jun 07, 2018 11.29 11.32 11.13 11.18 4,195,258 -0.11(-0.95%)
Jun 06, 2018 11.23 11.28 3,474,496 -0.05(-0.47%)
Jun 05, 2018 11.55 11.56 11.33 11.34 2,986,725 -0.24(-2.08%)
Jun 04, 2018 11.52 11.62 11.47 11.58 3,391,709 +0.09(+0.78%)
Jun 01, 2018 11.51 11.57 11.22 11.49 12,087,978 +0.11(+0.94%)
May 31, 2018 11.44 11.57 11.36 11.38 4,198,869 -0.08(-0.70%)
May 30, 2018 11.28 11.52 11.28 11.46 2,003,953 +0.20(+1.75%)
May 29, 2018 11.20 11.31 11.19 11.27 2,776,489 -0.02(-0.16%)
May 25, 2018 11.28 11.28 11.28 0 +0.03(+0.24%)
May 24, 2018 11.08 11.28 11.01 11.26 2,403,502 +0.17(+1.53%)
May 23, 2018 11.05 11.19 11.01 11.09 1,827,299 +0.06(+0.57%)
May 22, 2018 11.04 11.11 10.98 11.03 2,283,302 -0.04(-0.32%)
May 21, 2018 10.75 11.11 10.75 11.06 4,128,961 +0.40(+3.78%)
May 18, 2018 10.46 10.68 10.39 10.66 3,993,576 +0.13(+1.19%)
May 17, 2018 10.50 10.59 10.49 10.53 1,465,907 +0.05(+0.51%)
May 16, 2018 10.45 10.51 10.37 10.48 1,746,972 +0.06(+0.60%)
May 15, 2018 10.56 10.60 10.38 10.42 1,936,235 -0.21(-2.02%)
May 14, 2018 10.73 10.73 10.52 10.63 2,912,801 -0.07(-0.67%)
May 11, 2018 10.60 10.72 10.60 10.70 3,544,161 +0.07(+0.67%)
May 10, 2018 10.57 10.66 10.55 10.63 2,441,195 +0.06(+0.59%)
May 09, 2018 10.39 10.59 10.30 10.57 3,834,897 +0.23(+2.25%)
May 08, 2018 10.31 10.38 10.22 10.34 2,483,092 +0.04(+0.43%)
May 07, 2018 10.11 10.35 10.10 10.29 2,906,070 +0.20(+1.95%)
May 04, 2018 10.01 10.20 9.836 10.10 1,981,039 +0.02(+0.18%)
May 03, 2018 9.890 10.11 9.881 10.08 2,151,543 +0.21(+2.08%)
May 02, 2018 9.827 9.899 9.791 9.872 1,563,508 +0.01(+0.09%)
May 01, 2018 9.872 9.925 9.747 9.863 2,542,329 -0.02(-0.18%)
Apr 30, 2018 10.01 10.02 9.872 9.881 1,739,675 -0.09(-0.90%)
Apr 27, 2018 9.925 10.01 9.890 9.970 914,655 +0.06(+0.63%)
Apr 26, 2018 9.970 9.983 9.881 9.907 1,785,676 -0.02(-0.18%)
Apr 25, 2018 9.899 9.961 9.836 9.925 1,352,716 +0.02(+0.18%)
Apr 24, 2018 9.934 9.939 9.836 9.907 1,270,408 +0.04(+0.36%)
Apr 23, 2018 9.907 9.930 9.849 9.872 1,520,200 -0.02(-0.18%)
Apr 20, 2018 9.890 9.970 9.872 9.890 1,454,545 -0.02(-0.18%)
Apr 19, 2018 9.988 10.02 9.854 9.907 1,198,718 -0.09(-0.89%)
Apr 18, 2018 10.01 10.05 9.961 9.997 1,075,721 +0.01(+0.09%)
Apr 17, 2018 9.934 10.03 9.827 9.988 2,560,595 +0.14(+1.45%)
Apr 16, 2018 9.863 9.907 9.814 9.845 1,834,061 +0.05(+0.55%)
Apr 13, 2018 9.657 9.800 9.648 9.791 4,574,337 +0.21(+2.15%)
Apr 12, 2018 9.362 9.630 9.210 9.586 4,385,168 +0.27(+2.88%)
Apr 11, 2018 9.094 9.322 9.067 9.317 4,121,740 +0.20(+2.16%)
Apr 10, 2018 9.264 9.264 9.107 9.121 1,977,064 -0.06(-0.68%)
Apr 09, 2018 9.451 9.451 9.183 9.183 3,666,313 -0.24(-2.56%)
Apr 06, 2018 9.380 9.434 9.331 9.425 3,124,811 +0.03(+0.29%)
Apr 05, 2018 9.425 9.429 9.317 9.398 1,597,303 +0.00(+0.00%)
Apr 04, 2018 9.317 9.443 9.255 9.398 2,080,547 +0.02(+0.19%)
Apr 03, 2018 9.282 9.478 9.201 9.380 2,468,410 +0.15(+1.65%)
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.