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 (%)
Oct 31, 2002 0.1345 0.1681 0.1345 0.1681 3,123 +0.03(+19.05%)
Oct 30, 2002 0.1345 0.1412 0.1345 0.1412 297 +0.01(+10.53%)
Oct 29, 2002 0.1345 0.1345 0.1278 0.1278 44,764 -0.01(-5.00%)
Oct 28, 2002 0.1210 0.1345 0.1210 0.1345 7,584 +0.01(+11.11%)
Oct 25, 2002 0.1210 0.1210 0.1210 0.1210 148 +0.00(+0.00%)
Oct 24, 2002 0.1210 0.1210 0.1210 0.1210 7,435 +0.00(+0.00%)
Oct 23, 2002 0.1210 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Oct 22, 2002 0.1278 0.1278 0.1210 0.1210 7,584 -0.01(-5.26%)
Oct 21, 2002 0.1278 0.1278 0.1278 0.1278 7,435 +0.00(+0.00%)
Oct 18, 2002 0.1210 0.1278 0.1210 0.1278 8,923 +0.01(+5.56%)
Oct 17, 2002 0.1143 0.1210 0.1143 0.1210 15,466 +0.02(+20.00%)
Oct 16, 2002 0.1009 0.1009 0.1009 0.1009 0 +0.00(+0.00%)
Oct 15, 2002 0.1009 0.1009 0.1009 0.1009 0 +0.00(+0.00%)
Oct 14, 2002 0.1009 0.1009 0.1009 0.1009 0 +0.00(+0.00%)
Oct 11, 2002 0.1009 0.1009 0.1009 0.1009 14,871 +0.00(+0.00%)
Oct 10, 2002 0.1009 0.1009 0.1009 0.1009 148 +0.00(+0.00%)
Oct 09, 2002 0.1009 0.1009 0.1009 0.1009 148 +0.00(+0.00%)
Oct 08, 2002 0.1009 0.1009 0.1009 0.1009 148 -0.03(-25.00%)
Oct 04, 2002 0.1412 0.1412 0.1345 0.1345 892 -0.01(-4.76%)
Oct 03, 2002 0.1412 0.1412 0.1412 0.1412 148 +0.00(+0.00%)
Oct 02, 2002 0.1412 0.1412 0.1412 0.1412 148 +0.00(+0.00%)
Oct 01, 2002 0.1412 0.1412 0.1412 0.1412 148 +0.00(+0.00%)
Sep 30, 2002 0.1412 0.1412 0.1412 0.1412 1,635 +0.00(+0.00%)
Sep 27, 2002 0.1412 0.1412 0.1412 0.1412 0 +0.00(+0.00%)
Sep 26, 2002 0.1412 0.1412 0.1412 0.1412 446 -0.01(-4.55%)
Sep 25, 2002 0.1479 0.1479 0.1479 0.1479 2,974 +0.01(+10.00%)
Sep 24, 2002 0.1345 0.1345 0.1345 0.1345 148 +0.00(+0.00%)
Sep 23, 2002 0.1345 0.1345 0.1345 0.1345 148 +0.00(+0.00%)
Sep 20, 2002 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 19, 2002 0.1345 0.1345 0.1345 0.1345 892 +0.00(+0.00%)
Sep 18, 2002 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Sep 17, 2002 0.1547 0.1547 0.1345 0.1345 892 -0.02(-13.04%)
Sep 16, 2002 0.1547 0.1547 0.1547 0.1547 1,635 -0.01(-4.17%)
Sep 13, 2002 0.1614 0.1614 0.1614 0.1614 148 +0.00(+0.00%)
Sep 12, 2002 0.1614 0.1614 0.1614 0.1614 148 +0.00(+0.00%)
Sep 11, 2002 0.1614 0.1614 0.1614 0.1614 148 +0.00(+0.00%)
Sep 10, 2002 0.1614 0.1614 0.1614 0.1614 148 -0.01(-4.00%)
Sep 09, 2002 0.1681 0.1681 0.1681 0.1681 148 +0.00(+0.00%)
Sep 06, 2002 0.1681 0.1681 0.1681 0.1681 148 +0.00(+0.00%)
Sep 05, 2002 0.1681 0.1681 0.1681 0.1681 148 +0.00(+0.00%)
Sep 04, 2002 0.1681 0.1681 0.1681 0.1681 148 +0.00(+0.00%)
Sep 03, 2002 0.1681 0.1681 0.1681 0.1681 892 +0.00(+0.00%)
Aug 30, 2002 0.1681 0.1681 0.1681 0.1681 148 +0.00(+0.00%)
Aug 29, 2002 0.1681 0.1681 0.1681 0.1681 0 +0.00(+0.00%)
Aug 28, 2002 0.1681 0.1681 0.1681 0.1681 743 -0.03(-13.79%)
Aug 27, 2002 0.1681 0.1950 0.1681 0.1950 148,718 +0.01(+3.57%)
Aug 26, 2002 0.1950 0.1950 0.1883 0.1883 5,205 +0.00(+0.00%)
Aug 23, 2002 0.1883 0.1883 0.1883 0.1883 0 +0.00(+0.00%)
Aug 22, 2002 0.1883 0.1883 0.1883 0.1883 0 +0.00(+0.00%)
Aug 21, 2002 0.1883 0.1883 0.1883 0.1883 743 -0.01(-6.67%)
Aug 20, 2002 0.2017 0.2017 0.2017 0.2017 7,435 +0.00(+0.00%)
Aug 16, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Aug 15, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Aug 14, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Aug 13, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Aug 12, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Aug 07, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Aug 06, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Aug 05, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Aug 02, 2002 0.2017 0.2017 0.2017 0.2017 743 +0.01(+3.45%)
Aug 01, 2002 0.1950 0.1950 0.1950 0.1950 148 -0.01(-3.33%)
Jul 31, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Jul 30, 2002 0.2017 0.2017 0.2017 0.2017 7,435 +0.01(+7.14%)
Jul 29, 2002 0.1883 0.1883 0.1883 0.1883 0 +0.00(+0.00%)
Jul 26, 2002 0.1883 0.1883 0.1883 0.1883 0 +0.00(+0.00%)
Jul 25, 2002 0.1883 0.1883 0.1883 0.1883 0 +0.00(+0.00%)
Jul 24, 2002 0.1883 0.1883 0.1883 0.1883 0 +0.00(+0.00%)
Jul 23, 2002 0.1883 0.1883 0.1883 0.1883 9,517 -0.01(-6.67%)
Jul 22, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Jul 19, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Jul 17, 2002 0.2017 0.2017 0.2017 0.2017 148 -0.02(-9.09%)
Jul 12, 2002 0.2219 0.2219 0.2219 0.2219 148 +0.00(+0.00%)
Jul 11, 2002 0.2219 0.2219 0.2219 0.2219 148 +0.00(+0.00%)
Jul 10, 2002 0.2219 0.2219 0.2219 0.2219 148 +0.00(+0.00%)
Jul 09, 2002 0.2219 0.2219 0.2219 0.2219 148 +0.00(+0.00%)
Jul 08, 2002 0.2219 0.2219 0.2219 0.2219 148 +0.00(+0.00%)
Jul 05, 2002 0.2219 0.2219 0.2219 0.2219 148 +0.00(+0.00%)
Jul 04, 2002 0.2219 0.2219 0.2219 0.2219 148 +0.00(+0.00%)
Jul 03, 2002 0.2219 0.2219 0.2219 0.2219 148 +0.00(+0.00%)
Jul 02, 2002 0.2219 0.2219 0.2219 0.2219 148 +0.00(+0.00%)
Jul 01, 2002 0.2219 0.2219 0.2219 0.2219 148 -0.01(-2.94%)
Jun 28, 2002 0.2017 0.2286 0.2017 0.2286 7,584 +0.03(+13.33%)
Jun 27, 2002 0.2017 0.2017 0.2017 0.2017 148 +0.00(+0.00%)
Jun 26, 2002 0.2017 0.2017 0.2017 0.2017 148 +0.00(+0.00%)
Jun 25, 2002 0.2017 0.2017 0.2017 0.2017 148 -0.01(-6.25%)
Jun 21, 2002 0.2152 0.2152 0.2152 0.2152 148 +0.00(+0.00%)
Jun 20, 2002 0.2152 0.2152 0.2152 0.2152 148 +0.00(+0.00%)
Jun 19, 2002 0.2152 0.2152 0.2152 0.2152 1,784 +0.00(+0.00%)
Jun 18, 2002 0.2152 0.2152 0.2152 0.2152 148 -0.02(-8.57%)
Jun 17, 2002 0.2555 0.2555 0.2353 0.2353 5,205 -0.02(-7.89%)
Jun 14, 2002 0.2555 0.2555 0.2555 0.2555 148 +0.00(+0.00%)
Jun 12, 2002 0.2555 0.2555 0.2555 0.2555 148 -0.01(-2.56%)
Jun 11, 2002 0.2622 0.2622 0.2622 0.2622 0 +0.00(+0.00%)
Jun 10, 2002 0.2622 0.2622 0.2622 0.2622 0 +0.00(+0.00%)
Jun 07, 2002 0.2622 0.2622 0.2622 0.2622 594 +0.01(+5.41%)
Jun 06, 2002 0.2488 0.2488 0.2488 0.2488 148 -0.02(-7.50%)
Jun 05, 2002 0.2690 0.2690 0.2690 0.2690 148 -0.03(-11.11%)
May 31, 2002 0.3026 0.3026 0.3026 0.3026 148 -0.06(-16.67%)
May 28, 2002 0.3631 0.3631 0.3631 0.3631 148 +0.00(+0.00%)
May 27, 2002 0.3631 0.3631 0.3631 0.3631 14,871 +0.00(+0.00%)
May 24, 2002 0.3631 0.3631 0.3631 0.3631 148 +0.00(+0.00%)
May 23, 2002 0.3631 0.3631 0.3631 0.3631 148 -0.01(-1.82%)
May 22, 2002 0.3698 0.3698 0.3698 0.3698 148 -0.01(-3.51%)
May 21, 2002 0.3833 0.3833 0.3833 0.3833 148 +0.00(+0.00%)
May 20, 2002 0.3833 0.3833 0.3833 0.3833 148 +0.00(+0.00%)
May 17, 2002 0.3833 0.3833 0.3833 0.3833 148 +0.00(+0.00%)
May 16, 2002 0.3833 0.3833 0.3833 0.3833 148 +0.00(+0.00%)
May 15, 2002 0.3833 0.3833 0.3833 0.3833 148 -0.01(-1.72%)
May 14, 2002 0.3900 0.3900 0.3900 0.3900 148 +0.00(+0.00%)
May 13, 2002 0.3900 0.3900 0.3900 0.3900 148 -0.02(-4.92%)
May 10, 2002 0.4102 0.4102 0.4102 0.4102 148 -0.03(-6.15%)
May 09, 2002 0.4371 0.4371 0.4371 0.4371 0 +0.00(+0.00%)
May 08, 2002 0.4371 0.4371 0.4371 0.4371 148 +0.00(+0.00%)
May 07, 2002 0.4371 0.4371 0.4371 0.4371 743 -0.04(-8.45%)
May 06, 2002 0.4774 0.4774 0.4774 0.4774 743 +0.00(+0.00%)
May 03, 2002 0.4774 0.4774 0.4774 0.4774 148 +0.00(+0.00%)
May 02, 2002 0.4774 0.4774 0.4774 0.4774 0 +0.00(+0.00%)
May 01, 2002 0.4774 0.4976 0.4774 0.4774 1,784 +0.00(+0.00%)
Apr 30, 2002 0.5043 0.5043 0.4707 0.4774 2,974 -0.06(-11.25%)
Apr 29, 2002 0.5379 0.5379 0.5379 0.5379 1,487 +0.00(+0.00%)
Apr 26, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 25, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 24, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 23, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 22, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 19, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 18, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 17, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 16, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 15, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 12, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 11, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 10, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 09, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 08, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 05, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 04, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 03, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 02, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Apr 01, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 29, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 28, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 27, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 26, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 25, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 22, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 21, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 20, 2002 0.5379 0.5379 0.5379 0.5379 1,487 +0.00(+0.00%)
Mar 19, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 18, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 15, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 14, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 13, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 12, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 11, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 08, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 07, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 06, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 05, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Mar 04, 2002 0.5312 0.5984 0.5312 0.5379 4,758 +0.01(+1.27%)
Mar 01, 2002 0.5312 0.5312 0.5312 0.5312 0 +0.00(+0.00%)
Feb 28, 2002 0.5312 0.5312 0.5312 0.5312 0 +0.00(+0.00%)
Feb 27, 2002 0.5312 0.5312 0.5312 0.5312 0 +0.00(+0.00%)
Feb 26, 2002 0.5312 0.5312 0.5312 0.5312 0 +0.00(+0.00%)
Feb 25, 2002 0.5312 0.5312 0.5312 0.5312 0 +0.00(+0.00%)
Feb 22, 2002 0.5312 0.5312 0.5312 0.5312 148 -0.01(-1.25%)
Feb 21, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Feb 20, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Feb 19, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Feb 18, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Feb 15, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Feb 14, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Feb 13, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Feb 12, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Feb 11, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Feb 08, 2002 0.5379 0.5379 0.5379 0.5379 148 +0.00(+0.00%)
Feb 07, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Feb 06, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Feb 05, 2002 0.5379 0.5379 0.5379 0.5379 0 +0.00(+0.00%)
Feb 04, 2002 0.5379 0.5379 0.5379 0.5379 3,866 +0.03(+6.67%)
Feb 01, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 31, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 30, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 29, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 28, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 25, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 24, 2002 0.5043 0.5043 0.5043 0.5043 2,974 -0.03(-6.25%)
Jan 23, 2002 0.5379 0.5379 0.5379 0.5379 2,974 +0.03(+6.67%)
Jan 22, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 21, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 18, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 17, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 16, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 15, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 14, 2002 0.5043 0.5043 0.5043 0.5043 0 +0.00(+0.00%)
Jan 11, 2002 0.5716 0.5716 0.5043 0.5043 17,846 -0.13(-21.05%)
Jan 10, 2002 0.6388 0.6388 0.6388 0.6388 0 +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.