Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Aug 29, 2008 6.200 6.280 6.132 6.193 2,564,438 -0.05(-0.75%)
Aug 28, 2008 6.085 6.260 6.045 6.240 3,278,143 +0.17(+2.77%)
Aug 27, 2008 6.072 6.173 5.971 6.072 2,188,469 -0.03(-0.44%)
Aug 26, 2008 6.032 6.119 5.978 6.099 2,175,412 +0.07(+1.11%)
Aug 25, 2008 6.018 6.072 5.917 6.032 2,186,686 -0.06(-0.99%)
Aug 22, 2008 6.106 6.213 5.924 6.092 1,865,810 +0.11(+1.80%)
Aug 21, 2008 6.045 6.058 5.870 5.984 2,184,858 -0.05(-0.78%)
Aug 20, 2008 6.058 6.179 5.971 6.032 1,624,686 -0.01(-0.22%)
Aug 19, 2008 6.280 6.307 5.998 6.045 1,527,150 -0.24(-3.75%)
Aug 18, 2008 6.448 6.482 6.233 6.280 1,255,002 -0.14(-2.20%)
Aug 15, 2008 6.603 6.643 6.368 6.422 0 -0.04(-0.62%)
Aug 14, 2008 6.314 6.536 6.314 6.462 1,375,437 +0.10(+1.59%)
Aug 13, 2008 6.448 6.509 6.253 6.361 1,324,327 -0.09(-1.36%)
Aug 12, 2008 6.664 6.697 6.395 6.448 1,992,701 -0.28(-4.20%)
Aug 11, 2008 6.563 6.852 6.489 6.731 2,011,460 +0.15(+2.35%)
Aug 08, 2008 6.166 6.637 6.146 6.576 1,710,869 +0.43(+7.00%)
Aug 07, 2008 6.153 6.408 6.092 6.146 1,432,769 -0.13(-2.04%)
Aug 06, 2008 6.321 6.388 6.166 6.274 1,417,948 -0.11(-1.79%)
Aug 05, 2008 6.139 6.435 6.106 6.388 1,508,818 +0.35(+5.79%)
Aug 04, 2008 6.173 6.173 6.025 6.038 1,050,972 -0.15(-2.39%)
Aug 01, 2008 6.253 6.280 6.052 6.186 1,400,833 -0.01(-0.22%)
Jul 31, 2008 6.206 6.314 6.058 6.200 1,513,306 -0.09(-1.50%)
Jul 30, 2008 6.422 6.516 6.065 6.294 1,844,195 -0.11(-1.68%)
Jul 29, 2008 6.401 6.422 5.971 6.401 2,242,771 +0.49(+8.31%)
Jul 28, 2008 6.079 6.253 5.857 5.910 1,458,658 -0.21(-3.41%)
Jul 25, 2008 6.032 6.290 5.958 6.119 2,854,888 +0.17(+2.94%)
Jul 24, 2008 6.462 6.462 5.884 5.944 2,467,416 -0.46(-7.14%)
Jul 23, 2008 6.274 6.617 6.200 6.401 5,325,150 -0.11(-1.75%)
Jul 22, 2008 6.267 6.569 6.193 6.516 2,457,460 +0.20(+3.19%)
Jul 21, 2008 6.186 6.374 6.146 6.314 2,612,642 +0.10(+1.62%)
Jul 18, 2008 6.341 6.341 6.153 6.213 2,190,403 -0.12(-1.91%)
Jul 17, 2008 6.106 6.348 5.776 6.334 3,040,830 +0.03(+0.53%)
Jul 16, 2008 5.850 6.301 5.675 6.301 3,186,351 +0.48(+8.32%)
Jul 15, 2008 5.749 6.112 5.648 5.816 2,119,619 -0.03(-0.57%)
Jul 14, 2008 6.327 6.415 5.843 5.850 1,720,935 -0.40(-6.45%)
Jul 11, 2008 6.240 6.401 6.085 6.253 2,379,718 -0.11(-1.69%)
Jul 10, 2008 6.388 6.543 6.159 6.361 2,734,268 -0.05(-0.73%)
Jul 09, 2008 7.202 7.208 6.374 6.408 2,130,741 -0.79(-10.93%)
Jul 08, 2008 6.670 7.417 6.348 7.195 2,867,603 +0.48(+7.11%)
Jul 07, 2008 7.047 7.067 6.569 6.717 1,661,971 -0.26(-3.76%)
Jul 04, 2008 7.067 7.121 6.953 6.980 668,423 +0.00(+0.00%)
Jul 03, 2008 7.067 7.121 6.953 6.980 668,423 -0.07(-0.95%)
Jul 02, 2008 7.329 7.363 7.033 7.047 1,917,154 -0.31(-4.20%)
Jul 01, 2008 7.255 7.403 7.000 7.356 1,390,602 +0.03(+0.46%)
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%)
Apr 01, 2008 8.647 9.017 8.600 8.963 1,618,798 +0.44(+5.21%)
Mar 31, 2008 8.587 8.755 8.452 8.519 1,668,633 -0.01(-0.16%)
Mar 28, 2008 8.694 8.782 8.472 8.533 1,374,592 -0.15(-1.70%)
Mar 27, 2008 8.708 9.024 8.634 8.681 1,298,658 +0.00(+0.00%)
Mar 26, 2008 8.762 8.782 8.493 8.681 1,503,042 -0.15(-1.75%)
Mar 25, 2008 8.936 8.990 8.755 8.835 1,117,476 -0.14(-1.57%)
Mar 24, 2008 8.634 9.071 8.614 8.977 1,115,355 +0.37(+4.30%)
Mar 21, 2008 8.519 8.647 8.425 8.607 2,851,314 +0.00(+0.00%)
Mar 20, 2008 8.519 8.647 8.425 8.607 2,851,314 +0.22(+2.65%)
Mar 19, 2008 8.809 8.809 8.385 8.385 1,684,189 -0.32(-3.71%)
Mar 18, 2008 8.661 8.741 8.351 8.708 2,392,579 +0.24(+2.78%)
Mar 17, 2008 8.432 8.728 8.412 8.472 1,904,788 -0.20(-2.25%)
Mar 14, 2008 8.909 9.004 8.526 8.667 1,981,035 -0.20(-2.27%)
Mar 13, 2008 8.324 8.957 8.244 8.869 1,527,763 +0.40(+4.68%)
Mar 12, 2008 8.459 8.775 8.324 8.472 2,158,221 +0.03(+0.32%)
Mar 11, 2008 8.002 8.533 8.002 8.445 3,844,853 +0.71(+9.22%)
Mar 10, 2008 7.934 7.995 7.733 7.733 1,020,207 -0.19(-2.38%)
Mar 07, 2008 7.861 8.103 7.780 7.921 1,567,401 -0.07(-0.84%)
Mar 06, 2008 8.331 8.331 7.934 7.988 1,801,246 -0.36(-4.27%)
Mar 05, 2008 8.264 8.493 8.136 8.345 2,037,749 -0.12(-1.43%)
Mar 04, 2008 8.372 8.493 8.271 8.466 2,004,051 +0.04(+0.48%)
Mar 03, 2008 8.372 8.459 8.237 8.425 1,336,657 +0.03(+0.32%)
Feb 29, 2008 8.634 8.681 8.385 8.398 1,638,887 -0.38(-4.29%)
Feb 28, 2008 8.869 8.916 8.667 8.775 1,307,852 -0.13(-1.44%)
Feb 27, 2008 8.856 9.004 8.741 8.903 1,459,521 -0.05(-0.60%)
Feb 26, 2008 8.997 9.172 8.822 8.957 1,163,730 -0.12(-1.33%)
Feb 25, 2008 8.708 9.078 8.553 9.078 1,050,584 +0.37(+4.25%)
Feb 22, 2008 8.640 8.708 8.452 8.708 921,052 +0.10(+1.17%)
Feb 21, 2008 9.078 9.192 8.587 8.607 1,058,145 -0.39(-4.33%)
Feb 20, 2008 8.795 8.997 8.688 8.997 618,519 +0.09(+0.98%)
Feb 19, 2008 9.111 9.172 8.809 8.909 769,129 -0.05(-0.60%)
Feb 18, 2008 8.708 8.963 8.614 8.963 0 +0.00(+0.00%)
Feb 15, 2008 8.708 8.963 8.614 8.963 929,855 +0.18(+2.07%)
Feb 14, 2008 9.125 9.125 8.782 8.782 1,039,847 -0.31(-3.40%)
Feb 13, 2008 8.990 9.152 8.714 9.091 1,059,170 +0.27(+3.05%)
Feb 12, 2008 8.600 8.896 8.540 8.822 1,111,652 +0.25(+2.90%)
Feb 11, 2008 8.748 8.748 8.499 8.573 682,880 -0.19(-2.15%)
Feb 08, 2008 9.158 9.246 8.681 8.762 1,014,249 -0.44(-4.75%)
Feb 07, 2008 8.896 9.239 8.772 9.199 1,075,597 +0.29(+3.25%)
Feb 06, 2008 9.017 9.299 8.795 8.909 1,063,491 -0.01(-0.15%)
Feb 05, 2008 8.943 9.232 8.876 8.923 1,871,850 -0.16(-1.78%)
Feb 04, 2008 8.983 9.205 8.856 9.084 3,183,909 +0.09(+1.05%)
Feb 01, 2008 8.862 9.145 8.587 8.990 5,236,147 +0.15(+1.67%)
Jan 31, 2008 8.903 9.131 8.714 8.842 2,815,370 -0.24(-2.59%)
Jan 30, 2008 9.340 9.515 9.030 9.078 1,727,077 -0.34(-3.64%)
Jan 29, 2008 9.703 9.750 9.373 9.421 1,194,249 -0.16(-1.68%)
Jan 28, 2008 9.192 9.656 8.829 9.582 2,097,199 +0.40(+4.32%)
Jan 25, 2008 9.192 9.562 8.997 9.185 1,428,587 -0.58(-5.99%)
Jan 24, 2008 10.23 10.27 9.568 9.770 1,098,861 -0.41(-4.03%)
Jan 23, 2008 8.977 10.21 8.977 10.18 2,019,732 +0.97(+10.59%)
Jan 22, 2008 8.587 9.367 8.587 9.205 1,511,336 +0.26(+2.93%)
Jan 21, 2008 9.299 9.441 8.681 8.943 0 +0.00(+0.00%)
Jan 18, 2008 9.299 9.441 8.681 8.943 1,808,365 -0.30(-3.27%)
Jan 17, 2008 9.515 9.636 9.205 9.246 972,058 -0.25(-2.62%)
Jan 16, 2008 9.104 9.737 9.024 9.494 1,467,577 +0.35(+3.82%)
Jan 15, 2008 9.246 9.252 8.936 9.145 1,102,136 -0.22(-2.30%)
Jan 14, 2008 9.400 9.528 9.091 9.360 783,447 +0.07(+0.80%)
Jan 11, 2008 9.353 9.575 9.125 9.286 1,031,631 -0.16(-1.71%)
Jan 10, 2008 8.990 9.710 8.990 9.447 1,654,490 +0.32(+3.46%)
Jan 09, 2008 9.030 9.199 8.741 9.131 1,674,059 +0.01(+0.15%)
Jan 08, 2008 9.589 9.891 9.064 9.118 1,516,725 -0.42(-4.44%)
Jan 07, 2008 9.750 9.844 9.373 9.542 1,311,195 -0.14(-1.46%)
Jan 04, 2008 9.589 9.884 9.313 9.683 1,925,455 -0.01(-0.14%)
Jan 03, 2008 10.09 10.24 9.669 9.696 1,287,751 -0.40(-3.93%)
Jan 02, 2008 10.09 10.31 9.878 10.09 925,723 +0.02(+0.20%)
Jan 01, 2008 10.11 10.14 9.750 10.07 1,743,507 +0.00(+0.00%)
Dec 31, 2007 10.11 10.14 9.750 10.07 1,743,507 -0.07(-0.66%)
Dec 28, 2007 10.56 10.64 10.13 10.14 1,045,840 -0.26(-2.46%)
Dec 27, 2007 10.93 11.09 10.38 10.40 1,034,876 -0.75(-6.70%)
Dec 26, 2007 11.26 11.41 11.03 11.14 1,020,837 -0.32(-2.76%)
Dec 24, 2007 10.98 11.46 10.86 11.46 500,734 +0.56(+5.12%)
Dec 21, 2007 10.60 10.96 10.55 10.90 2,089,563 +0.38(+3.64%)
Dec 20, 2007 10.71 10.76 10.41 10.52 1,614,783 -0.08(-0.76%)
Dec 19, 2007 10.36 10.62 10.31 10.60 1,288,747 +0.26(+2.54%)
Dec 18, 2007 10.22 10.42 9.979 10.34 1,857,938 +0.26(+2.53%)
Dec 17, 2007 10.51 10.51 10.08 10.08 1,714,442 -0.48(-4.52%)
Dec 14, 2007 10.96 11.23 10.56 10.56 1,560,649 -0.57(-5.14%)
Dec 13, 2007 11.12 11.18 10.94 11.13 1,850,525 -0.05(-0.48%)
Dec 12, 2007 11.45 11.79 11.00 11.18 1,340,249 +0.02(+0.18%)
Dec 11, 2007 11.85 12.08 11.14 11.16 2,047,822 -0.67(-5.68%)
Dec 10, 2007 11.53 11.89 11.46 11.83 1,993,956 +0.26(+2.27%)
Dec 07, 2007 11.77 11.79 11.53 11.57 1,342,326 -0.20(-1.71%)
Dec 06, 2007 11.43 11.80 11.39 11.77 1,500,280 +0.31(+2.70%)
Dec 05, 2007 11.09 11.46 11.09 11.46 1,311,472 +0.56(+5.18%)
Dec 04, 2007 11.44 11.44 10.90 10.90 1,064,822 -0.64(-5.54%)
Dec 03, 2007 11.71 11.71 11.36 11.54 538,016 -0.11(-0.92%)
Nov 30, 2007 12.02 12.10 11.55 11.65 1,226,142 -0.09(-0.74%)
Nov 29, 2007 11.67 11.78 11.42 11.73 856,022 +0.05(+0.40%)
Nov 28, 2007 11.40 13.43 11.33 11.69 1,873,738 +0.48(+4.26%)
Nov 27, 2007 10.92 11.26 10.92 11.21 1,277,192 +0.26(+2.33%)
Nov 26, 2007 11.67 11.67 10.95 10.95 1,294,592 -0.71(-6.06%)
Nov 23, 2007 11.57 11.73 11.48 11.66 409,421 +0.22(+1.94%)
Nov 21, 2007 11.23 11.52 11.06 11.44 1,276,597 +0.07(+0.65%)
Nov 20, 2007 11.53 11.84 11.14 11.36 1,423,828 -0.13(-1.17%)
Nov 19, 2007 11.73 11.85 11.50 11.50 1,117,022 -0.41(-3.44%)
Nov 16, 2007 12.26 12.26 11.67 11.91 1,250,423 -0.23(-1.88%)
Nov 15, 2007 11.83 12.14 11.66 12.14 1,543,993 +0.32(+2.73%)
Nov 14, 2007 12.23 12.26 11.75 11.81 697,191 -0.36(-2.93%)
Nov 13, 2007 11.96 12.18 11.94 12.17 1,115,387 +0.28(+2.38%)
Nov 12, 2007 11.85 12.00 11.80 11.89 1,574,629 +0.01(+0.06%)
Nov 09, 2007 11.94 12.04 11.73 11.88 1,991,337 -0.24(-1.94%)
Nov 08, 2007 12.31 12.31 11.68 12.12 10,005,399 -0.09(-0.72%)
Nov 07, 2007 12.57 12.72 12.10 12.20 3,563,884 -0.42(-3.35%)
Nov 06, 2007 12.33 12.63 12.14 12.63 988,084 +0.34(+2.74%)
Nov 05, 2007 12.12 12.47 12.04 12.29 1,776,197 -0.08(-0.65%)
Nov 02, 2007 12.45 12.63 12.14 12.37 3,036,975 +0.22(+1.77%)
Nov 01, 2007 12.68 12.68 12.06 12.16 2,109,827 -0.73(-5.64%)
Oct 31, 2007 12.57 12.90 12.48 12.88 1,231,387 +0.38(+3.01%)
Oct 30, 2007 12.35 12.58 12.35 12.51 957,150 +0.13(+1.09%)
Oct 29, 2007 12.59 12.59 12.31 12.37 439,313 -0.13(-1.02%)
Oct 26, 2007 12.35 12.60 12.24 12.50 797,427 +0.31(+2.54%)
Oct 25, 2007 12.26 12.44 12.08 12.19 1,150,930 +0.01(+0.05%)
Oct 24, 2007 12.20 12.24 11.92 12.18 873,868 -0.09(-0.71%)
Oct 23, 2007 12.29 12.39 11.98 12.27 575,688 +0.12(+1.00%)
Oct 22, 2007 11.77 12.20 11.71 12.15 670,273 +0.21(+1.75%)
Oct 19, 2007 12.37 12.49 11.94 11.94 2,391,687 -0.44(-3.58%)
Oct 18, 2007 12.09 12.43 12.02 12.39 1,633,818 +0.25(+2.05%)
Oct 17, 2007 12.04 12.17 11.73 12.14 1,020,802 +0.13(+1.12%)
Oct 16, 2007 12.06 12.39 11.73 12.00 864,945 +0.14(+1.19%)
Oct 15, 2007 12.17 12.19 11.86 11.86 946,889 -0.31(-2.54%)
Oct 12, 2007 12.08 12.20 11.99 12.17 742,847 +0.15(+1.29%)
Oct 11, 2007 12.27 12.34 11.98 12.02 939,602 -0.24(-1.92%)
Oct 10, 2007 12.17 12.27 12.07 12.25 3,415,463 +0.12(+1.00%)
Oct 09, 2007 12.10 12.17 11.90 12.13 1,040,135 +0.04(+0.33%)
Oct 08, 2007 12.20 12.23 11.95 12.09 842,042 -0.17(-1.43%)
Oct 05, 2007 12.35 12.40 12.12 12.26 1,284,182 +0.07(+0.55%)
Oct 04, 2007 12.46 12.54 12.18 12.20 697,934 -0.27(-2.16%)
Oct 03, 2007 12.42 12.75 12.31 12.47 1,147,361 -0.05(-0.38%)
Oct 02, 2007 12.23 12.51 12.06 12.51 490,175 +0.32(+2.65%)
Oct 01, 2007 11.73 12.24 11.65 12.19 813,311 +0.48(+4.14%)
Sep 28, 2007 11.77 11.80 11.48 11.71 1,088,171 -0.07(-0.63%)
Sep 27, 2007 11.67 11.79 11.55 11.78 1,117,766 +0.18(+1.57%)
Sep 26, 2007 11.76 11.81 11.49 11.60 646,478 -0.06(-0.52%)
Sep 25, 2007 11.98 11.98 11.63 11.66 461,918 -0.37(-3.07%)
Sep 24, 2007 11.93 12.24 11.84 12.03 649,304 +0.07(+0.62%)
Sep 21, 2007 12.00 12.07 11.89 11.96 1,092,930 +0.07(+0.62%)
Sep 20, 2007 12.33 12.35 11.86 11.88 598,144 -0.45(-3.65%)
Sep 19, 2007 12.10 12.65 12.10 12.33 1,025,412 +0.33(+2.74%)
Sep 18, 2007 11.58 12.00 11.47 12.00 730,504 +0.48(+4.14%)
Sep 17, 2007 11.53 11.58 11.44 11.53 1,294,741 -0.09(-0.75%)
Sep 14, 2007 11.50 11.71 11.43 11.61 334,318 -0.03(-0.29%)
Sep 13, 2007 11.51 11.77 11.44 11.65 501,031 +0.14(+1.23%)
Sep 12, 2007 11.44 11.66 11.44 11.51 655,550 -0.03(-0.23%)
Sep 11, 2007 11.30 11.54 11.23 11.53 941,089 +0.30(+2.63%)
Sep 10, 2007 11.43 11.52 11.18 11.24 1,273,474 -0.22(-1.94%)
Sep 07, 2007 11.48 11.55 11.36 11.46 1,023,776 -0.26(-2.24%)
Sep 06, 2007 11.67 11.73 11.55 11.72 965,479 +0.05(+0.46%)
Sep 05, 2007 11.97 12.05 11.54 11.67 1,140,371 -0.44(-3.61%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.