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 )

8.455 -0.115 (-1.34%)
Streaming Delayed Price Updated: 2:00 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 (%)
Apr 30, 2018 10.01 10.02 9.872 9.881 1,739,675 -0.09(-0.90%)
Apr 27, 2018 9.925 10.01 9.890 9.970 914,655 +0.06(+0.63%)
Apr 26, 2018 9.970 9.983 9.881 9.907 1,785,676 -0.02(-0.18%)
Apr 25, 2018 9.899 9.961 9.836 9.925 1,352,716 +0.02(+0.18%)
Apr 24, 2018 9.934 9.939 9.836 9.907 1,270,408 +0.04(+0.36%)
Apr 23, 2018 9.907 9.930 9.849 9.872 1,520,200 -0.02(-0.18%)
Apr 20, 2018 9.890 9.970 9.872 9.890 1,454,545 -0.02(-0.18%)
Apr 19, 2018 9.988 10.02 9.854 9.907 1,198,718 -0.09(-0.89%)
Apr 18, 2018 10.01 10.05 9.961 9.997 1,075,721 +0.01(+0.09%)
Apr 17, 2018 9.934 10.03 9.827 9.988 2,560,595 +0.14(+1.45%)
Apr 16, 2018 9.863 9.907 9.814 9.845 1,834,061 +0.05(+0.55%)
Apr 13, 2018 9.657 9.800 9.648 9.791 4,574,337 +0.21(+2.15%)
Apr 12, 2018 9.362 9.630 9.210 9.586 4,385,168 +0.27(+2.88%)
Apr 11, 2018 9.094 9.322 9.067 9.317 4,121,740 +0.20(+2.16%)
Apr 10, 2018 9.264 9.264 9.107 9.121 1,977,064 -0.06(-0.68%)
Apr 09, 2018 9.451 9.451 9.183 9.183 3,666,313 -0.24(-2.56%)
Apr 06, 2018 9.380 9.434 9.331 9.425 3,124,811 +0.03(+0.29%)
Apr 05, 2018 9.425 9.429 9.317 9.398 1,597,303 +0.00(+0.00%)
Apr 04, 2018 9.317 9.443 9.255 9.398 2,080,547 +0.02(+0.19%)
Apr 03, 2018 9.282 9.478 9.201 9.380 2,468,410 +0.15(+1.65%)
Apr 02, 2018 9.326 9.407 9.165 9.228 2,494,810 -0.11(-1.15%)
Mar 29, 2018 9.335 9.335 9.335 0 -0.16(-1.69%)
Mar 28, 2018 9.139 9.648 9.139 9.496 8,110,730 +0.52(+5.83%)
Mar 27, 2018 9.044 9.088 8.916 8.973 2,440,072 -0.08(-0.88%)
Mar 26, 2018 8.911 9.070 8.872 9.053 2,584,634 +0.25(+2.81%)
Mar 23, 2018 9.106 9.106 8.805 8.805 1,932,454 -0.27(-3.02%)
Mar 22, 2018 9.141 9.280 9.079 9.079 2,128,698 -0.15(-1.63%)
Mar 21, 2018 9.406 9.423 9.159 9.229 3,492,512 -0.19(-1.97%)
Mar 20, 2018 9.512 9.565 9.318 9.415 3,981,971 -0.09(-0.93%)
Mar 19, 2018 9.538 9.538 9.322 9.503 2,384,060 -0.04(-0.37%)
Mar 16, 2018 9.450 9.556 9.379 9.538 3,270,059 +0.08(+0.84%)
Mar 15, 2018 9.459 9.468 9.340 9.459 1,963,912 +0.03(+0.28%)
Mar 14, 2018 9.388 9.432 9.344 9.432 2,232,600 +0.07(+0.75%)
Mar 13, 2018 9.423 9.476 9.340 9.362 1,762,255 -0.06(-0.66%)
Mar 12, 2018 9.423 9.432 9.353 9.423 1,701,240 -0.02(-0.19%)
Mar 09, 2018 9.344 9.441 9.309 9.441 1,640,610 +0.11(+1.23%)
Mar 08, 2018 9.309 9.335 9.247 9.326 1,775,614 +0.03(+0.28%)
Mar 07, 2018 9.326 9.300 2,333,711 +0.13(+1.45%)
Mar 06, 2018 9.106 9.172 9.017 9.167 2,444,353 +0.05(+0.58%)
Mar 05, 2018 9.008 9.114 8.920 9.114 3,230,299 +0.12(+1.38%)
Mar 02, 2018 8.876 9.000 8.717 8.991 2,775,804 +0.05(+0.59%)
Mar 01, 2018 9.017 9.114 8.867 8.938 3,110,745 -0.14(-1.56%)
Feb 28, 2018 9.194 9.256 8.929 9.079 4,557,147 -0.10(-1.06%)
Feb 27, 2018 9.644 9.644 9.123 9.176 2,341,417 -0.44(-4.59%)
Feb 26, 2018 9.803 9.856 9.574 9.618 1,982,179 -0.19(-1.98%)
Feb 23, 2018 9.697 9.816 9.662 9.812 1,660,661 +0.18(+1.83%)
Feb 22, 2018 9.635 2,641,160 -0.02(-0.18%)
Feb 21, 2018 9.662 9.883 9.609 9.653 2,845,635 -0.17(-1.71%)
Feb 20, 2018 9.936 10.03 9.803 9.821 2,730,868 -0.20(-2.03%)
Feb 16, 2018 10.02 10.02 10.02 0 +0.09(+0.89%)
Feb 15, 2018 9.945 10.01 9.900 9.936 3,909,811 +0.04(+0.45%)
Feb 14, 2018 9.697 9.914 9.688 9.892 2,264,915 +0.09(+0.90%)
Feb 13, 2018 9.741 9.856 9.618 9.803 2,434,838 -0.02(-0.18%)
Feb 12, 2018 9.847 9.883 9.556 9.821 2,203,065 -0.02(-0.18%)
Feb 09, 2018 9.653 9.927 9.468 9.839 2,787,221 +0.27(+2.86%)
Feb 08, 2018 9.839 9.839 9.565 9.565 2,297,616 -0.25(-2.52%)
Feb 07, 2018 9.856 9.936 9.812 9.812 1,528,338 -0.08(-0.80%)
Feb 06, 2018 9.662 9.936 9.494 9.892 2,779,496 -0.02(-0.18%)
Feb 05, 2018 10.09 10.15 9.759 9.909 2,186,665 -0.22(-2.18%)
Feb 02, 2018 10.31 10.32 10.06 10.13 2,353,560 -0.22(-2.13%)
Feb 01, 2018 10.38 10.45 10.32 10.35 1,503,364 -0.04(-0.34%)
Jan 31, 2018 10.31 10.40 10.28 10.39 1,925,957 +0.08(+0.77%)
Jan 30, 2018 10.34 10.40 10.27 10.31 1,358,768 -0.10(-0.93%)
Jan 29, 2018 10.48 10.49 10.38 10.40 1,231,954 -0.08(-0.76%)
Jan 26, 2018 10.51 10.58 10.44 10.48 1,069,824 -0.02(-0.17%)
Jan 25, 2018 10.61 10.65 10.46 10.50 1,654,974 -0.08(-0.75%)
Jan 24, 2018 10.60 10.70 10.59 10.58 1,823,377 -0.03(-0.25%)
Jan 23, 2018 10.40 10.61 10.36 10.61 1,721,914 +0.24(+2.30%)
Jan 22, 2018 10.43 10.43 10.30 10.37 1,170,280 +0.01(+0.08%)
Jan 19, 2018 10.17 10.40 10.17 10.36 1,962,747 +0.16(+1.56%)
Jan 18, 2018 10.40 10.40 10.17 10.20 2,796,278 -0.19(-1.79%)
Jan 17, 2018 10.30 10.45 10.27 10.39 3,127,108 +0.09(+0.86%)
Jan 16, 2018 10.32 10.50 10.25 10.30 6,012,511 +0.04(+0.43%)
Jan 12, 2018 10.25 10.25 10.25 0 -0.01(-0.09%)
Jan 11, 2018 10.12 10.28 10.12 10.26 2,516,632 +0.15(+1.48%)
Jan 10, 2018 10.13 10.11 1,617,558 +0.10(+0.97%)
Jan 09, 2018 10.05 10.05 9.945 10.02 1,134,382 -0.03(-0.26%)
Jan 08, 2018 9.830 10.05 9.808 10.04 1,282,155 +0.14(+1.43%)
Jan 05, 2018 9.874 9.918 9.830 9.900 1,441,399 +0.03(+0.27%)
Jan 04, 2018 9.962 9.962 9.847 9.874 889,453 -0.08(-0.80%)
Jan 03, 2018 10.04 10.11 9.927 9.953 2,121,816 -0.09(-0.88%)
Jan 02, 2018 9.980 10.08 9.918 10.04 3,357,868 +0.07(+0.71%)
Dec 29, 2017 9.971 9.971 9.971 0 -0.13(-1.31%)
Dec 28, 2017 9.971 10.12 9.936 10.10 1,321,861 +0.12(+1.19%)
Dec 27, 2017 9.932 10.01 9.906 9.984 1,171,604 +0.06(+0.62%)
Dec 26, 2017 9.958 10.00 9.906 9.923 1,702,147 -0.01(-0.09%)
Dec 22, 2017 9.967 10.01 9.897 9.932 1,923,792 -0.04(-0.44%)
Dec 21, 2017 10.04 10.04 9.893 9.976 1,462,984 -0.03(-0.35%)
Dec 20, 2017 10.06 10.12 9.971 10.01 1,848,664 -0.03(-0.26%)
Dec 19, 2017 10.22 10.22 9.967 10.04 1,915,617 -0.18(-1.80%)
Dec 18, 2017 10.06 10.24 10.06 10.22 3,317,192 +0.20(+2.01%)
Dec 15, 2017 9.914 10.08 9.914 10.02 5,946,045 +0.12(+1.24%)
Dec 14, 2017 9.906 9.949 9.853 9.897 3,916,581 -0.03(-0.35%)
Dec 13, 2017 9.757 9.932 9.748 9.932 3,027,006 +0.18(+1.88%)
Dec 12, 2017 9.827 9.897 9.722 9.748 3,031,385 -0.06(-0.62%)
Dec 11, 2017 9.853 9.914 9.810 9.810 2,110,016 -0.03(-0.27%)
Dec 08, 2017 9.932 9.932 9.722 9.836 2,011,217 +0.00(+0.00%)
Dec 07, 2017 9.827 9.910 9.801 2,399,481 +0.00(+0.00%)
Dec 06, 2017 9.845 9.914 9.740 9.827 2,504,659 +0.01(+0.09%)
Dec 05, 2017 9.853 9.897 9.792 9.818 2,917,262 -0.02(-0.18%)
Dec 04, 2017 10.16 10.21 9.836 9.836 3,475,191 +0.09(+0.90%)
Dec 01, 2017 9.775 9.827 9.696 9.748 3,294,254 -0.03(-0.27%)
Nov 30, 2017 9.696 9.783 9.582 9.775 2,567,638 +0.13(+1.36%)
Nov 29, 2017 9.565 9.705 9.548 9.644 2,531,078 +0.09(+0.91%)
Nov 28, 2017 9.714 9.757 9.530 9.556 6,367,295 -0.16(-1.62%)
Nov 27, 2017 9.818 9.818 9.696 9.714 1,850,803 -0.09(-0.89%)
Nov 24, 2017 9.775 9.810 9.718 9.801 1,147,031 +0.03(+0.36%)
Nov 22, 2017 9.845 9.914 9.757 9.766 1,347,807 -0.06(-0.62%)
Nov 21, 2017 9.810 9.879 9.775 9.827 1,889,179 +0.05(+0.54%)
Nov 20, 2017 9.801 9.801 9.687 9.775 1,589,816 +0.00(+0.00%)
Nov 17, 2017 9.714 9.827 9.696 9.775 2,071,972 +0.01(+0.09%)
Nov 16, 2017 9.731 9.783 9.687 9.766 1,571,787 +0.01(+0.09%)
Nov 15, 2017 9.679 9.788 9.635 9.757 1,509,044 +0.04(+0.45%)
Nov 14, 2017 9.714 9.748 9.617 9.714 2,064,563 -0.02(-0.18%)
Nov 13, 2017 9.888 9.949 9.696 9.731 2,037,524 -0.18(-1.85%)
Nov 10, 2017 9.827 9.923 9.810 9.914 2,337,642 +0.04(+0.44%)
Nov 09, 2017 9.879 9.993 9.818 9.871 2,248,588 -0.08(-0.79%)
Nov 08, 2017 9.783 10.02 9.766 9.949 2,250,332 +0.11(+1.15%)
Nov 07, 2017 10.04 10.23 9.740 9.836 3,613,495 +0.19(+1.99%)
Nov 06, 2017 9.521 9.714 9.521 9.644 1,802,532 +0.08(+0.82%)
Nov 03, 2017 9.565 9.679 9.530 9.565 1,208,333 -0.04(-0.45%)
Nov 02, 2017 9.530 9.639 9.399 9.609 1,755,000 +0.10(+1.10%)
Nov 01, 2017 9.591 9.617 9.465 9.504 1,306,546 +0.02(+0.18%)
Oct 31, 2017 9.417 9.513 9.303 9.486 1,866,354 +0.11(+1.21%)
Oct 30, 2017 9.521 9.521 9.325 9.373 1,635,405 -0.15(-1.56%)
Oct 27, 2017 9.460 9.565 9.421 9.521 1,383,224 +0.02(+0.18%)
Oct 26, 2017 9.425 9.530 9.382 9.504 1,958,793 +0.01(+0.09%)
Oct 25, 2017 9.189 9.556 9.189 9.495 3,795,293 +0.24(+2.55%)
Oct 24, 2017 9.251 9.364 9.251 9.259 5,386,828 +0.03(+0.38%)
Oct 23, 2017 9.373 9.417 9.216 9.224 2,165,583 -0.15(-1.58%)
Oct 20, 2017 9.696 9.714 9.259 9.373 2,954,275 -0.42(-4.28%)
Oct 19, 2017 9.661 9.810 9.582 9.792 5,457,854 +0.10(+0.99%)
Oct 18, 2017 9.644 9.731 9.617 9.696 2,457,469 +0.04(+0.45%)
Oct 17, 2017 9.609 9.687 9.556 9.652 1,546,251 +0.05(+0.55%)
Oct 16, 2017 9.670 9.740 9.556 9.600 2,360,351 -0.03(-0.27%)
Oct 13, 2017 9.705 9.753 9.565 9.626 2,585,243 -0.04(-0.45%)
Oct 12, 2017 9.574 9.696 9.513 9.670 5,537,881 +0.09(+0.91%)
Oct 11, 2017 9.661 9.687 9.539 9.582 2,441,322 -0.04(-0.45%)
Oct 10, 2017 9.582 9.652 9.569 9.626 1,419,716 +0.09(+0.92%)
Oct 09, 2017 9.574 9.635 9.513 9.539 1,373,673 -0.03(-0.37%)
Oct 06, 2017 9.513 9.617 9.460 9.574 1,269,068 +0.03(+0.37%)
Oct 05, 2017 9.486 9.609 9.443 9.539 1,155,852 +0.09(+0.92%)
Oct 04, 2017 9.425 9.521 9.347 9.451 1,722,459 +0.04(+0.46%)
Oct 03, 2017 9.548 9.548 9.373 9.408 2,474,009 -0.11(-1.19%)
Oct 02, 2017 9.565 9.609 9.491 9.521 2,711,635 -0.04(-0.46%)
Sep 29, 2017 9.582 9.626 9.486 9.565 1,475,042 -0.02(-0.18%)
Sep 28, 2017 9.434 9.582 9.386 9.582 1,802,303 +0.18(+1.90%)
Sep 27, 2017 9.464 9.490 9.308 9.403 3,661,901 +0.00(+0.00%)
Sep 26, 2017 9.490 9.524 9.390 9.403 2,566,355 -0.08(-0.82%)
Sep 25, 2017 9.429 9.580 9.395 9.481 1,612,382 +0.09(+1.01%)
Sep 22, 2017 9.317 9.395 9.300 9.386 1,112,972 +0.09(+1.02%)
Sep 21, 2017 9.352 9.429 9.283 9.291 1,448,014 -0.04(-0.46%)
Sep 20, 2017 9.308 9.382 9.265 9.334 1,410,173 +0.03(+0.28%)
Sep 19, 2017 9.412 9.412 9.248 9.308 1,491,108 -0.08(-0.83%)
Sep 18, 2017 9.421 9.438 9.334 9.386 2,039,343 -0.03(-0.28%)
Sep 15, 2017 9.429 9.429 9.283 9.412 2,386,471 +0.03(+0.28%)
Sep 14, 2017 9.421 9.438 9.291 9.386 1,528,552 -0.06(-0.64%)
Sep 13, 2017 9.326 9.455 9.308 9.447 1,737,776 +0.14(+1.48%)
Sep 12, 2017 9.326 9.395 9.274 9.308 1,458,679 -0.02(-0.19%)
Sep 11, 2017 9.343 9.378 9.248 9.326 2,030,915 +0.10(+1.12%)
Sep 08, 2017 9.067 9.291 9.041 9.222 2,908,626 +0.10(+1.14%)
Sep 07, 2017 9.231 9.231 9.084 9.118 2,292,403 -0.10(-1.12%)
Sep 06, 2017 9.179 9.291 9.006 9.222 3,285,344 +0.03(+0.38%)
Sep 05, 2017 9.524 9.524 9.179 9.188 3,688,281 -0.34(-3.54%)
Sep 01, 2017 9.490 9.559 9.455 9.524 1,137,359 +0.03(+0.36%)
Aug 31, 2017 9.421 9.524 9.378 9.490 1,992,666 +0.09(+1.01%)
Aug 30, 2017 9.274 9.438 9.231 9.395 2,378,785 +0.13(+1.40%)
Aug 29, 2017 9.110 9.270 9.093 9.265 1,216,828 +0.08(+0.85%)
Aug 28, 2017 9.300 9.343 9.170 9.188 2,157,148 -0.07(-0.75%)
Aug 25, 2017 9.257 9.317 9.188 9.257 2,222,243 +0.02(+0.19%)
Aug 24, 2017 9.257 9.360 9.205 9.239 3,727,571 +0.03(+0.38%)
Aug 23, 2017 9.326 9.360 9.196 9.205 1,946,963 -0.14(-1.48%)
Aug 22, 2017 9.300 9.412 9.300 9.343 1,849,496 +0.06(+0.65%)
Aug 21, 2017 9.283 9.330 9.239 9.283 1,998,431 +0.01(+0.09%)
Aug 18, 2017 9.403 9.473 9.274 9.274 3,832,326 -0.21(-2.19%)
Aug 17, 2017 9.662 9.775 9.481 9.481 1,567,905 -0.19(-1.96%)
Aug 16, 2017 9.611 9.732 9.611 9.671 1,516,607 +0.10(+1.08%)
Aug 15, 2017 9.688 9.688 9.507 9.567 1,360,724 -0.11(-1.16%)
Aug 14, 2017 9.567 9.680 9.533 9.680 1,908,957 +0.18(+1.91%)
Aug 11, 2017 9.378 9.507 9.369 9.498 2,574,309 +0.06(+0.64%)
Aug 10, 2017 9.386 9.533 9.334 9.438 2,208,006 +0.00(+0.00%)
Aug 09, 2017 9.628 9.679 9.360 9.438 3,886,801 -0.28(-2.84%)
Aug 08, 2017 9.982 10.15 9.662 9.714 6,393,726 -0.32(-3.18%)
Aug 07, 2017 10.04 10.08 9.973 10.03 2,534,080 +0.00(+0.00%)
Aug 04, 2017 9.870 10.04 9.827 10.03 1,913,604 +0.18(+1.84%)
Aug 03, 2017 9.930 10.02 9.805 9.852 1,136,309 -0.14(-1.38%)
Aug 02, 2017 10.07 10.11 9.861 9.991 2,002,800 -0.11(-1.11%)
Aug 01, 2017 10.15 10.18 10.06 10.10 1,845,704 +0.02(+0.17%)
Jul 31, 2017 10.15 10.17 9.995 10.09 2,464,936 -0.01(-0.09%)
Jul 28, 2017 10.02 10.14 9.982 10.09 1,499,945 +0.06(+0.60%)
Jul 27, 2017 9.861 10.08 9.844 10.03 2,007,890 +0.20(+2.02%)
Jul 26, 2017 10.10 10.15 9.835 9.835 2,344,876 -0.27(-2.65%)
Jul 25, 2017 9.999 10.10 9.965 10.10 1,136,206 +0.16(+1.56%)
Jul 24, 2017 9.982 10.05 9.861 9.947 1,555,391 -0.03(-0.35%)
Jul 21, 2017 10.10 10.14 9.913 9.982 3,035,466 -0.03(-0.26%)
Jul 20, 2017 10.29 10.29 9.991 10.01 3,537,945 -0.28(-2.77%)
Jul 19, 2017 10.20 10.30 10.14 10.29 3,113,686 +0.09(+0.93%)
Jul 18, 2017 10.24 10.24 10.12 10.20 4,034,265 -0.02(-0.17%)
Jul 17, 2017 10.15 10.43 10.06 10.22 7,608,986 +0.07(+0.68%)
Jul 14, 2017 10.11 10.15 10.01 10.15 2,360,322 +0.16(+1.64%)
Jul 13, 2017 9.887 9.999 9.835 9.982 3,076,411 +0.09(+0.96%)
Jul 12, 2017 9.870 9.999 9.835 9.887 2,299,568 +0.10(+1.06%)
Jul 11, 2017 9.662 9.792 9.632 9.783 1,908,143 +0.16(+1.61%)
Jul 10, 2017 9.852 9.891 9.628 9.628 2,009,076 -0.25(-2.53%)
Jul 07, 2017 9.870 9.965 9.827 9.878 2,251,424 +0.03(+0.35%)
Jul 06, 2017 9.896 9.999 9.827 9.844 3,095,279 -0.10(-1.04%)
Jul 05, 2017 9.844 10.03 9.753 9.947 6,170,482 +0.09(+0.96%)
Jul 03, 2017 9.524 9.870 9.490 9.852 1,037,637 +0.40(+4.20%)
Jun 30, 2017 9.697 9.731 9.438 9.455 2,511,535 -0.20(-2.06%)
Jun 29, 2017 9.861 9.904 9.567 9.654 2,848,011 -0.16(-1.67%)
Jun 28, 2017 9.835 10.05 9.809 9.818 2,445,135 +0.03(+0.31%)
Jun 27, 2017 9.873 9.929 9.779 9.788 2,765,178 -0.08(-0.78%)
Jun 26, 2017 9.847 9.950 9.809 9.865 2,110,577 +0.06(+0.61%)
Jun 23, 2017 9.839 9.916 9.788 9.805 2,785,971 +0.01(+0.09%)
Jun 22, 2017 9.822 9.912 9.788 9.796 2,834,467 -0.03(-0.26%)
Jun 21, 2017 9.976 10.01 9.719 9.822 3,064,975 -0.14(-1.37%)
Jun 20, 2017 9.958 9.993 9.835 9.958 3,850,067 +0.00(+0.00%)
Jun 19, 2017 9.933 10.02 9.899 9.958 3,233,939 +0.08(+0.78%)
Jun 16, 2017 9.745 9.890 9.736 9.882 2,618,186 +0.09(+0.96%)
Jun 15, 2017 9.736 9.890 9.728 9.788 1,876,500 -0.03(-0.26%)
Jun 14, 2017 9.882 9.916 9.745 9.813 1,532,018 -0.08(-0.78%)
Jun 13, 2017 9.839 9.984 9.745 9.890 1,978,766 +0.08(+0.78%)
Jun 12, 2017 9.865 10.03 9.762 9.813 2,687,627 -0.04(-0.43%)
Jun 09, 2017 9.754 10.04 9.728 9.856 3,102,155 +0.12(+1.23%)
Jun 08, 2017 9.566 9.822 9.514 9.736 2,116,436 +0.17(+1.79%)
Jun 07, 2017 9.514 9.566 9.403 9.566 1,583,736 +0.07(+0.72%)
Jun 06, 2017 9.463 9.591 9.352 9.497 1,922,393 +0.01(+0.09%)
Jun 05, 2017 9.489 9.557 9.463 9.489 2,182,555 -0.02(-0.18%)
Jun 02, 2017 9.625 9.677 9.480 9.506 2,719,640 -0.07(-0.71%)
Jun 01, 2017 9.489 9.583 9.403 9.574 2,034,142 +0.10(+1.08%)
May 31, 2017 9.566 9.566 9.326 9.472 2,163,064 -0.04(-0.45%)
May 30, 2017 9.531 9.587 9.463 9.514 2,267,082 -0.05(-0.54%)
May 26, 2017 9.540 9.625 9.523 9.566 1,409,172 +0.00(+0.00%)
May 25, 2017 9.591 9.668 9.472 9.566 3,642,483 -0.01(-0.09%)
May 24, 2017 9.566 9.647 9.497 9.574 1,907,447 +0.05(+0.54%)
May 23, 2017 9.566 9.634 9.506 9.523 1,789,244 +0.01(+0.09%)
May 22, 2017 9.557 9.630 9.480 9.514 2,049,919 +0.01(+0.09%)
May 19, 2017 9.403 9.553 9.369 9.506 1,911,510 +0.13(+1.37%)
May 18, 2017 9.224 9.429 9.173 9.378 3,660,084 +0.18(+1.95%)
May 17, 2017 9.130 9.258 9.104 9.198 2,579,879 -0.07(-0.74%)
May 16, 2017 9.275 9.391 9.250 9.267 3,110,510 -0.02(-0.18%)
May 15, 2017 9.438 9.438 9.173 9.284 2,884,116 +0.26(+2.84%)
May 12, 2017 9.079 9.121 9.028 9.028 2,209,045 -0.07(-0.75%)
May 11, 2017 9.207 9.224 9.010 9.096 2,464,947 -0.19(-2.02%)
May 10, 2017 9.190 9.326 9.036 9.284 4,308,668 +0.08(+0.83%)
May 09, 2017 9.361 9.378 9.177 9.207 4,107,209 -0.11(-1.19%)
May 08, 2017 9.634 9.634 9.305 9.318 3,490,957 -0.31(-3.19%)
May 05, 2017 9.463 9.702 9.463 9.625 4,473,721 +0.19(+1.99%)
May 04, 2017 9.489 9.506 9.258 9.438 3,150,646 -0.07(-0.72%)
May 03, 2017 9.514 9.651 9.369 9.506 2,981,003 -0.04(-0.45%)
May 02, 2017 9.549 9.634 9.489 9.549 2,666,153 +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 MillValley.com & California Media Partners, LLC. All rights reserved.