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 (%)
Feb 28, 2011 7.995 8.062 7.881 7.908 2,138,591 -0.01(-0.08%)
Feb 25, 2011 7.746 7.982 7.713 7.914 1,884,422 +0.22(+2.88%)
Feb 24, 2011 7.739 7.780 7.565 7.692 3,357,051 -0.04(-0.52%)
Feb 23, 2011 7.847 7.887 7.659 7.733 1,732,352 -0.11(-1.46%)
Feb 22, 2011 8.069 8.170 7.840 7.847 1,796,907 -0.33(-4.03%)
Feb 18, 2011 8.203 8.237 8.129 8.177 1,791,311 +0.01(+0.16%)
Feb 17, 2011 8.150 8.257 8.143 8.163 910,799 -0.02(-0.25%)
Feb 16, 2011 8.203 8.271 8.096 8.183 916,506 +0.01(+0.16%)
Feb 15, 2011 8.257 8.284 8.163 8.170 1,363,535 -0.12(-1.46%)
Feb 14, 2011 8.304 8.382 8.251 8.291 926,749 +0.00(+0.00%)
Feb 11, 2011 8.217 8.304 8.109 8.291 2,444,266 +0.07(+0.82%)
Feb 10, 2011 8.197 8.324 8.103 8.224 1,620,596 -0.04(-0.49%)
Feb 09, 2011 8.298 8.378 8.183 8.264 1,285,537 -0.06(-0.73%)
Feb 08, 2011 8.372 8.372 8.244 8.324 1,419,419 -0.03(-0.40%)
Feb 07, 2011 8.230 8.472 8.190 8.358 1,262,308 +0.17(+2.05%)
Feb 04, 2011 8.244 8.257 8.082 8.190 1,308,554 -0.05(-0.65%)
Feb 03, 2011 8.244 8.311 8.163 8.244 1,271,435 -0.01(-0.16%)
Feb 02, 2011 8.405 8.419 8.217 8.257 927,105 -0.19(-2.23%)
Feb 01, 2011 8.203 8.493 8.109 8.445 1,930,489 +0.29(+3.54%)
Jan 31, 2011 8.069 8.183 8.002 8.156 2,882,042 +0.15(+1.85%)
Jan 28, 2011 8.311 8.392 7.982 8.008 2,088,418 -0.30(-3.56%)
Jan 27, 2011 8.210 8.392 8.116 8.304 1,729,104 +0.15(+1.81%)
Jan 26, 2011 8.163 8.203 8.069 8.156 2,129,236 +0.05(+0.66%)
Jan 25, 2011 8.143 8.197 7.968 8.103 2,902,200 -0.06(-0.74%)
Jan 24, 2011 8.123 8.207 8.069 8.163 1,218,547 +0.05(+0.58%)
Jan 21, 2011 8.143 8.163 8.049 8.116 1,539,284 +0.01(+0.08%)
Jan 20, 2011 8.129 8.244 8.082 8.109 2,205,545 -0.05(-0.58%)
Jan 19, 2011 8.109 8.277 8.069 8.156 13,978,771 -0.28(-3.27%)
Jan 18, 2011 8.331 8.459 8.298 8.432 679,981 +0.09(+1.13%)
Jan 14, 2011 8.318 8.405 8.257 8.338 1,254,459 +0.01(+0.16%)
Jan 13, 2011 8.311 8.358 8.237 8.324 1,254,191 +0.03(+0.32%)
Jan 12, 2011 8.224 8.298 8.116 8.298 1,354,414 +0.17(+2.15%)
Jan 11, 2011 8.103 8.143 8.015 8.123 1,443,127 +0.07(+0.83%)
Jan 10, 2011 8.008 8.109 7.914 8.056 2,076,563 +0.02(+0.25%)
Jan 07, 2011 8.029 8.076 7.934 8.035 2,148,995 +0.05(+0.67%)
Jan 06, 2011 8.203 8.210 7.941 7.982 1,514,994 -0.24(-2.86%)
Jan 05, 2011 7.941 8.217 7.881 8.217 1,866,457 +0.26(+3.21%)
Jan 04, 2011 8.338 8.351 7.941 7.961 2,323,138 -0.24(-2.95%)
Jan 03, 2011 8.136 8.311 8.116 8.203 2,088,325 +0.13(+1.67%)
Dec 31, 2010 8.096 8.150 8.049 8.069 667,756 -0.05(-0.66%)
Dec 30, 2010 8.089 8.150 8.049 8.123 731,778 +0.01(+0.08%)
Dec 29, 2010 8.096 8.116 8.042 8.116 722,413 +0.06(+0.75%)
Dec 28, 2010 8.022 8.123 8.007 8.056 794,986 +0.01(+0.17%)
Dec 27, 2010 7.739 8.049 7.739 8.042 762,764 +0.26(+3.37%)
Dec 23, 2010 7.827 7.874 7.726 7.780 854,383 -0.03(-0.43%)
Dec 22, 2010 7.760 7.840 7.726 7.813 933,018 +0.05(+0.61%)
Dec 21, 2010 7.726 7.867 7.719 7.766 1,055,495 +0.05(+0.70%)
Dec 20, 2010 7.598 7.753 7.538 7.713 1,129,573 +0.12(+1.59%)
Dec 17, 2010 7.457 7.669 7.397 7.592 3,297,298 +0.15(+1.99%)
Dec 16, 2010 7.336 7.504 7.289 7.444 1,018,416 +0.15(+2.03%)
Dec 15, 2010 7.316 7.467 7.289 7.296 2,298,530 -0.01(-0.09%)
Dec 14, 2010 7.531 7.625 7.289 7.302 1,255,158 -0.21(-2.78%)
Dec 13, 2010 7.423 7.605 7.376 7.511 778,455 +0.11(+1.55%)
Dec 10, 2010 7.423 7.511 7.383 7.397 1,267,711 -0.02(-0.27%)
Dec 09, 2010 7.544 7.585 7.410 7.417 1,078,786 -0.06(-0.81%)
Dec 08, 2010 7.504 7.571 7.356 7.477 1,464,472 -0.01(-0.18%)
Dec 07, 2010 7.491 7.618 7.444 7.491 1,321,904 +0.09(+1.18%)
Dec 06, 2010 7.343 7.410 7.249 7.403 695,092 +0.03(+0.36%)
Dec 03, 2010 7.228 7.410 7.134 7.376 1,178,354 +0.09(+1.29%)
Dec 02, 2010 7.363 7.386 7.228 7.282 1,264,306 -0.07(-1.01%)
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.