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 30, 2008 7.329 7.491 7.215 7.323 1,061,551 -0.03(-0.46%)
Jun 27, 2008 7.618 7.652 7.296 7.356 1,722,881 -0.24(-3.19%)
Jun 26, 2008 7.813 7.894 7.585 7.598 846,868 -0.32(-4.07%)
Jun 25, 2008 7.800 8.008 7.766 7.921 1,516,292 +0.11(+1.38%)
Jun 24, 2008 7.713 7.914 7.665 7.813 915,469 +0.04(+0.52%)
Jun 23, 2008 8.029 8.136 7.753 7.773 938,165 -0.21(-2.61%)
Jun 20, 2008 8.082 8.129 7.867 7.982 1,810,936 -0.13(-1.66%)
Jun 19, 2008 7.861 8.123 7.840 8.116 1,607,229 +0.26(+3.34%)
Jun 18, 2008 7.908 8.049 7.793 7.854 2,141,967 -0.11(-1.43%)
Jun 17, 2008 8.069 8.203 7.968 7.968 2,050,353 -0.09(-1.09%)
Jun 16, 2008 7.975 8.056 7.820 8.056 3,014,526 +0.01(+0.17%)
Jun 13, 2008 8.082 8.123 7.800 8.042 643,301 +0.05(+0.67%)
Jun 12, 2008 7.968 8.103 7.881 7.988 1,337,416 +0.11(+1.37%)
Jun 11, 2008 7.975 8.150 7.867 7.881 1,824,609 -0.22(-2.66%)
Jun 10, 2008 8.069 8.163 7.854 8.096 1,232,569 +0.09(+1.18%)
Jun 09, 2008 8.163 8.197 7.988 8.002 1,250,534 -0.07(-0.92%)
Jun 06, 2008 8.493 8.540 8.069 8.076 1,009,764 -0.50(-5.80%)
Jun 05, 2008 8.372 8.694 8.372 8.573 1,061,946 +0.17(+2.08%)
Jun 04, 2008 8.519 8.620 8.351 8.398 1,282,833 -0.17(-2.04%)
Jun 03, 2008 8.762 8.822 8.479 8.573 1,486,092 -0.11(-1.24%)
Jun 02, 2008 9.226 9.246 8.667 8.681 2,160,405 -0.54(-5.84%)
May 30, 2008 9.367 9.367 9.131 9.219 1,733,962 -0.19(-2.00%)
May 29, 2008 9.320 9.528 9.306 9.407 944,279 +0.09(+0.94%)
May 28, 2008 9.387 9.447 9.246 9.320 714,356 -0.04(-0.43%)
May 27, 2008 9.246 9.427 9.205 9.360 866,938 +0.11(+1.24%)
May 26, 2008 9.239 9.340 9.064 9.246 0 +0.00(+0.00%)
May 23, 2008 9.239 9.340 9.064 9.246 1,293,419 -0.07(-0.79%)
May 22, 2008 9.226 9.373 9.172 9.320 1,810,225 +0.08(+0.87%)
May 21, 2008 9.407 9.494 9.226 9.239 1,309,651 -0.12(-1.29%)
May 20, 2008 9.266 9.387 9.104 9.360 1,770,232 +0.09(+0.94%)
May 19, 2008 9.246 9.394 9.098 9.273 965,058 +0.04(+0.44%)
May 16, 2008 9.716 9.716 9.205 9.232 1,560,657 -0.37(-3.85%)
May 15, 2008 9.642 9.723 9.447 9.602 719,081 -0.09(-0.90%)
May 14, 2008 9.535 9.851 9.535 9.689 1,213,780 +0.14(+1.48%)
May 13, 2008 9.360 9.568 9.273 9.548 1,350,741 +0.15(+1.57%)
May 12, 2008 9.078 9.414 9.078 9.400 1,088,860 +0.32(+3.56%)
May 09, 2008 9.078 9.367 9.017 9.078 558,043 -0.14(-1.53%)
May 08, 2008 9.293 9.360 9.111 9.219 1,612,454 -0.03(-0.29%)
May 07, 2008 9.246 9.421 9.078 9.246 2,304,190 -0.02(-0.22%)
May 06, 2008 9.232 9.313 8.957 9.266 2,267,201 +0.03(+0.29%)
May 05, 2008 8.883 9.252 8.835 9.239 2,692,105 +0.29(+3.23%)
May 02, 2008 8.903 9.010 8.802 8.950 2,817,836 +0.09(+1.06%)
May 01, 2008 8.614 8.876 8.479 8.856 1,409,901 +0.28(+3.29%)
Apr 30, 2008 8.472 8.721 8.304 8.573 3,298,033 -0.29(-3.26%)
Apr 29, 2008 8.862 8.909 8.681 8.862 960,950 +0.00(+0.00%)
Apr 28, 2008 8.795 8.889 8.714 8.862 686,553 +0.13(+1.46%)
Apr 25, 2008 8.735 8.835 8.560 8.735 933,297 +0.03(+0.31%)
Apr 24, 2008 8.493 8.735 8.372 8.708 1,899,820 +0.22(+2.61%)
Apr 23, 2008 8.681 8.688 8.439 8.486 1,388,291 -0.14(-1.64%)
Apr 22, 2008 8.708 8.829 8.580 8.627 1,853,199 -0.46(-5.10%)
Apr 21, 2008 9.024 9.138 9.004 9.091 1,628,438 -0.03(-0.30%)
Apr 18, 2008 9.246 9.414 9.051 9.118 1,138,668 -0.07(-0.73%)
Apr 17, 2008 9.138 9.239 8.990 9.185 1,105,666 -0.01(-0.07%)
Apr 16, 2008 8.812 9.199 8.812 9.192 1,841,645 +0.47(+5.40%)
Apr 15, 2008 8.620 8.721 8.486 8.721 1,963,021 +0.17(+2.05%)
Apr 14, 2008 8.573 8.768 8.472 8.546 662,965 -0.04(-0.47%)
Apr 11, 2008 8.714 8.735 8.567 8.587 969,397 -0.22(-2.52%)
Apr 10, 2008 8.708 9.030 8.640 8.809 1,496,242 +0.10(+1.16%)
Apr 09, 2008 9.017 9.078 8.688 8.708 1,100,605 -0.32(-3.50%)
Apr 08, 2008 9.078 9.172 8.936 9.024 718,553 -0.05(-0.59%)
Apr 07, 2008 9.071 9.205 8.983 9.078 714,613 +0.06(+0.67%)
Apr 04, 2008 9.246 9.279 8.940 9.017 1,274,069 -0.24(-2.61%)
Apr 03, 2008 9.091 9.353 8.957 9.259 1,329,236 +0.10(+1.10%)
Apr 02, 2008 8.977 9.199 8.822 9.158 970,535 +0.20(+2.18%)
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.