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 (%)
Jul 29, 2005 8.062 8.136 7.968 8.076 67,518 +0.01(+0.08%)
Jul 28, 2005 8.076 8.103 7.867 8.069 108,118 +0.01(+0.08%)
Jul 27, 2005 7.988 8.082 7.780 8.062 118,379 +0.01(+0.08%)
Jul 26, 2005 8.069 8.089 7.968 8.056 225,754 -0.01(-0.17%)
Jul 25, 2005 8.103 8.123 8.015 8.069 227,241 -0.07(-0.83%)
Jul 22, 2005 8.069 8.136 8.056 8.136 137,266 +0.04(+0.50%)
Jul 21, 2005 8.103 8.170 8.035 8.096 326,287 -0.03(-0.33%)
Jul 20, 2005 8.029 8.136 7.995 8.123 262,933 +0.09(+1.17%)
Jul 19, 2005 7.988 8.042 7.901 8.029 354,395 +0.07(+0.93%)
Jul 18, 2005 7.901 7.968 7.766 7.955 323,462 -0.01(-0.17%)
Jul 15, 2005 7.887 7.968 7.800 7.968 541,929 +0.04(+0.51%)
Jul 14, 2005 8.002 8.076 7.867 7.928 216,831 -0.11(-1.34%)
Jul 13, 2005 7.867 8.103 7.800 8.035 592,493 +0.22(+2.84%)
Jul 12, 2005 7.800 7.867 7.706 7.813 324,503 -0.01(-0.17%)
Jul 11, 2005 7.665 7.867 7.598 7.827 762,181 +0.03(+0.34%)
Jul 08, 2005 7.423 7.861 7.423 7.800 843,083 +0.31(+4.13%)
Jul 07, 2005 7.538 7.565 7.397 7.491 159,128 -0.07(-0.98%)
Jul 06, 2005 7.511 7.632 7.497 7.565 94,436 -0.01(-0.09%)
Jul 05, 2005 7.464 7.699 7.430 7.571 706,114 +0.04(+0.54%)
Jul 01, 2005 7.598 7.598 7.464 7.531 428,754 -0.07(-0.88%)
Jun 30, 2005 7.565 7.598 7.397 7.598 357,221 +0.01(+0.18%)
Jun 29, 2005 7.571 7.598 7.491 7.585 238,395 +0.02(+0.27%)
Jun 28, 2005 7.504 7.598 7.484 7.565 188,574 -0.01(-0.09%)
Jun 27, 2005 7.497 7.625 7.403 7.571 340,862 +0.01(+0.09%)
Jun 24, 2005 7.565 7.665 7.464 7.565 1,707,583 -0.05(-0.71%)
Jun 23, 2005 7.464 7.692 7.464 7.618 196,159 -0.01(-0.09%)
Jun 22, 2005 7.632 7.699 7.578 7.625 94,584 -0.05(-0.70%)
Jun 21, 2005 7.585 7.766 7.504 7.679 174,892 +0.09(+1.24%)
Jun 20, 2005 7.733 7.867 7.585 7.585 249,846 -0.18(-2.34%)
Jun 17, 2005 7.733 7.787 7.578 7.766 456,862 +0.03(+0.43%)
Jun 16, 2005 7.834 7.834 7.665 7.733 308,739 -0.15(-1.96%)
Jun 15, 2005 7.847 7.901 7.746 7.887 333,128 +0.02(+0.26%)
Jun 14, 2005 7.793 7.867 7.699 7.867 490,026 +0.10(+1.30%)
Jun 13, 2005 7.665 7.834 7.598 7.766 696,447 +0.03(+0.43%)
Jun 10, 2005 7.605 7.766 7.531 7.733 335,210 +0.13(+1.68%)
Jun 09, 2005 7.565 7.659 7.531 7.605 312,308 +0.04(+0.53%)
Jun 08, 2005 7.497 7.625 7.450 7.565 345,472 +0.07(+0.90%)
Jun 07, 2005 7.491 7.598 7.430 7.497 471,288 +0.03(+0.45%)
Jun 06, 2005 7.565 7.598 7.430 7.464 275,426 -0.04(-0.54%)
Jun 03, 2005 7.417 7.598 7.397 7.504 270,964 +0.07(+1.00%)
Jun 02, 2005 7.531 7.544 7.397 7.430 261,000 -0.10(-1.34%)
Jun 01, 2005 7.531 7.538 7.397 7.531 544,457 +0.00(+0.00%)
May 31, 2005 7.665 7.565 7.397 7.531 499,990 -0.13(-1.75%)
May 27, 2005 7.134 7.867 7.134 7.665 2,501,887 +0.54(+7.55%)
May 26, 2005 7.087 7.296 7.087 7.128 8,450,767 +6.99(+5200.02%)
Sep 27, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 24, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 23, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 22, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 21, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 20, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 17, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 16, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 15, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 14, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 13, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 10, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 09, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 08, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 07, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 03, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 02, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 01, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 31, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 30, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 27, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 26, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 25, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 24, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 23, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 20, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 19, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 18, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 17, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 16, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 13, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 12, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 11, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 10, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 09, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 06, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 05, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 04, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Aug 03, 2004 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
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.