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 (%)
May 28, 2021 9.517 9.595 9.299 9.401 1,145,148 -0.01(-0.10%)
May 27, 2021 9.488 9.488 9.250 9.410 2,744,426 +0.02(+0.21%)
May 26, 2021 9.187 9.459 9.041 9.391 2,270,248 +0.25(+2.76%)
May 25, 2021 9.352 9.556 9.109 9.138 2,222,580 -0.13(-1.36%)
May 24, 2021 9.168 9.328 9.022 9.265 957,084 +0.13(+1.38%)
May 21, 2021 9.294 9.323 9.129 9.138 1,036,196 -0.10(-1.05%)
May 20, 2021 9.304 9.304 8.983 9.236 1,310,837 -0.04(-0.42%)
May 19, 2021 9.313 9.313 9.061 9.274 1,271,689 -0.22(-2.35%)
May 18, 2021 9.702 9.818 9.488 9.498 1,311,648 -0.19(-2.00%)
May 17, 2021 9.682 9.721 9.469 9.692 1,411,264 -0.08(-0.80%)
May 14, 2021 9.430 9.823 9.304 9.770 2,088,209 +0.45(+4.79%)
May 13, 2021 9.216 9.556 9.153 9.323 3,305,496 +0.27(+3.00%)
May 12, 2021 9.294 9.410 9.022 9.051 1,397,449 -0.33(-3.52%)
May 11, 2021 9.289 9.391 9.012 9.381 2,570,527 -0.10(-1.02%)
May 10, 2021 9.877 9.896 9.464 9.478 1,283,626 -0.34(-3.46%)
May 07, 2021 9.508 9.833 9.245 9.818 1,313,750 +0.37(+3.91%)
May 06, 2021 9.770 10.04 9.323 9.449 2,156,097 -0.29(-2.99%)
May 05, 2021 9.867 9.867 9.677 9.741 1,548,506 -0.06(-0.59%)
May 04, 2021 10.26 10.27 9.765 9.799 2,121,177 -0.53(-5.17%)
May 03, 2021 10.23 10.48 10.13 10.33 2,169,722 +0.21(+2.11%)
Apr 30, 2021 10.17 10.22 9.964 10.12 1,785,420 -0.19(-1.88%)
Apr 29, 2021 10.32 10.40 10.10 10.31 1,744,660 +0.12(+1.14%)
Apr 28, 2021 10.13 10.34 9.993 10.20 3,259,599 +0.16(+1.55%)
Apr 27, 2021 9.838 10.08 9.760 10.04 1,439,069 +0.17(+1.67%)
Apr 26, 2021 9.954 10.08 9.828 9.877 2,261,830 +0.07(+0.69%)
Apr 23, 2021 9.362 9.838 9.260 9.809 2,166,106 +0.45(+4.77%)
Apr 22, 2021 9.488 9.648 9.352 9.362 2,003,732 -0.11(-1.13%)
Apr 21, 2021 9.245 9.571 9.119 9.469 2,668,873 +0.17(+1.77%)
Apr 20, 2021 9.420 9.556 9.129 9.304 2,522,876 -0.21(-2.24%)
Apr 19, 2021 9.634 9.741 9.498 9.517 2,077,772 -0.17(-1.80%)
Apr 16, 2021 9.818 9.867 9.682 9.692 1,341,202 +0.02(+0.20%)
Apr 15, 2021 9.877 9.915 9.566 9.673 1,819,711 -0.14(-1.39%)
Apr 14, 2021 9.818 10.19 9.784 9.809 1,520,840 +0.06(+0.60%)
Apr 13, 2021 9.741 9.794 9.478 9.750 1,856,697 -0.02(-0.20%)
Apr 12, 2021 9.799 9.915 9.503 9.770 1,882,006 -0.05(-0.49%)
Apr 09, 2021 10.06 10.12 9.760 9.818 1,242,143 -0.17(-1.75%)
Apr 08, 2021 10.16 10.25 9.862 9.993 2,517,440 -0.19(-1.91%)
Apr 07, 2021 10.17 10.27 10.03 10.19 1,570,830 +0.02(+0.19%)
Apr 06, 2021 10.16 10.27 10.00 10.17 1,780,389 +0.02(+0.19%)
Apr 05, 2021 10.35 10.41 9.964 10.15 1,941,503 -0.05(-0.48%)
Apr 01, 2021 10.06 10.28 10.00 10.20 1,243,482 +0.19(+1.94%)
Mar 31, 2021 10.22 10.33 10.00 10.00 2,598,670 -0.25(-2.46%)
Mar 30, 2021 10.08 10.38 10.08 10.26 899,386 +0.22(+2.23%)
Mar 29, 2021 10.24 10.50 10.03 10.03 1,420,530 -0.30(-2.91%)
Mar 26, 2021 10.38 10.44 10.18 10.33 1,721,578 +0.10(+0.95%)
Mar 25, 2021 9.750 10.31 9.692 10.24 2,512,218 +0.36(+3.64%)
Mar 24, 2021 9.867 10.36 9.867 9.877 2,215,373 +0.16(+1.60%)
Mar 23, 2021 10.18 10.25 9.609 9.721 2,344,299 -0.55(-5.39%)
Mar 22, 2021 10.44 10.49 10.02 10.27 2,701,838 -0.27(-2.58%)
Mar 19, 2021 10.80 10.83 10.31 10.55 5,837,035 -0.38(-3.47%)
Mar 18, 2021 11.03 11.15 10.86 10.93 3,335,452 -0.17(-1.49%)
Mar 17, 2021 10.77 11.09 10.66 11.09 2,899,900 +0.27(+2.51%)
Mar 16, 2021 10.99 11.02 10.77 10.82 2,632,874 -0.17(-1.50%)
Mar 15, 2021 10.47 11.02 10.43 10.98 3,010,545 +0.50(+4.72%)
Mar 12, 2021 10.41 10.60 10.27 10.49 2,782,595 +0.15(+1.41%)
Mar 11, 2021 10.18 10.35 9.750 10.34 2,845,035 +0.15(+1.43%)
Mar 10, 2021 9.915 10.21 9.741 10.20 2,983,899 +0.31(+3.14%)
Mar 09, 2021 9.954 9.959 9.546 9.886 2,746,718 +0.01(+0.10%)
Mar 08, 2021 9.847 10.03 9.707 9.877 3,502,083 +0.18(+1.90%)
Mar 05, 2021 9.614 9.711 9.051 9.692 2,947,864 +0.22(+2.36%)
Mar 04, 2021 9.508 9.673 9.138 9.469 3,631,296 -0.06(-0.61%)
Mar 03, 2021 9.236 9.624 9.236 9.527 2,248,078 +0.40(+4.36%)
Mar 02, 2021 9.440 9.517 9.022 9.129 1,467,576 -0.32(-3.39%)
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.