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 )

8.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2010 7.094 7.208 7.047 7.114 1,510,892 -0.02(-0.28%)
Oct 28, 2010 7.269 7.316 7.027 7.134 1,300,255 -0.03(-0.47%)
Oct 27, 2010 7.060 7.188 7.047 7.168 1,641,254 +0.03(+0.38%)
Oct 25, 2010 7.175 7.222 7.114 7.141 1,080,079 +0.05(+0.66%)
Oct 22, 2010 7.074 7.175 7.013 7.094 1,024,624 +0.03(+0.48%)
Oct 21, 2010 7.403 7.410 6.959 7.060 2,064,811 -0.28(-3.85%)
Oct 20, 2010 7.255 7.437 7.222 7.343 2,973,966 +0.15(+2.15%)
Oct 19, 2010 7.208 7.390 7.051 7.188 2,427,531 -0.18(-2.46%)
Oct 18, 2010 7.215 7.397 7.154 7.370 1,664,065 +0.16(+2.24%)
Oct 15, 2010 7.390 7.390 7.134 7.208 2,863,139 -0.11(-1.47%)
Oct 14, 2010 7.195 7.316 7.154 7.316 1,521,321 +0.09(+1.21%)
Oct 13, 2010 7.020 7.383 6.966 7.228 3,581,299 +0.24(+3.46%)
Oct 12, 2010 6.892 7.013 6.805 6.986 1,272,142 +0.05(+0.68%)
Oct 11, 2010 6.906 6.959 6.845 6.939 981,482 +0.05(+0.68%)
Oct 08, 2010 6.892 6.912 6.764 6.892 2,375,719 +0.07(+1.08%)
Oct 07, 2010 6.973 7.013 6.791 6.818 4,541 -0.09(-1.36%)
Oct 06, 2010 6.791 6.926 6.744 6.912 2,747,257 +0.09(+1.28%)
Oct 05, 2010 6.650 6.825 6.603 6.825 3,275,253 +0.26(+4.00%)
Oct 04, 2010 6.408 6.569 6.307 6.563 2,303,858 +0.15(+2.31%)
Oct 01, 2010 6.415 6.428 6.213 6.415 2,596,073 +0.03(+0.53%)
Sep 30, 2010 6.383 6.563 6.287 6.381 2,558,622 -0.07(-1.04%)
Sep 29, 2010 6.516 6.543 6.435 6.448 1,691,646 -0.11(-1.74%)
Sep 28, 2010 6.563 6.583 6.398 6.563 46,188 +0.02(+0.31%)
Sep 27, 2010 6.576 6.610 6.482 6.543 1,241,342 -0.05(-0.82%)
Sep 24, 2010 6.361 6.596 6.334 6.596 2,986,176 +0.35(+5.60%)
Sep 23, 2010 6.489 6.529 6.213 6.247 8,882 -0.33(-5.01%)
Sep 22, 2010 6.657 6.738 6.549 6.576 1,482,661 -0.11(-1.71%)
Sep 21, 2010 6.825 6.872 6.691 6.691 1,877,996 -0.15(-2.26%)
Sep 20, 2010 6.543 6.879 6.516 6.845 2,080,293 +0.32(+4.84%)
Sep 17, 2010 6.529 6.623 6.462 6.529 2,862,443 -0.09(-1.32%)
Sep 15, 2010 6.590 6.670 6.529 6.617 2,474,228 +0.00(+0.00%)
Sep 14, 2010 6.522 6.643 6.475 6.617 1,466,439 +0.05(+0.82%)
Sep 13, 2010 6.301 6.563 6.267 6.563 2,193,200 +0.34(+5.40%)
Sep 10, 2010 6.301 6.341 6.213 6.227 1,588,050 -0.06(-0.96%)
Sep 09, 2010 6.388 6.428 6.166 6.287 2,197,749 -0.03(-0.43%)
Sep 08, 2010 6.327 6.381 6.280 6.314 10,045 -0.01(-0.11%)
Sep 07, 2010 6.301 6.374 6.264 6.321 7,227 -0.03(-0.53%)
Sep 03, 2010 6.240 6.361 6.240 6.354 1,974,953 +0.21(+3.39%)
Sep 02, 2010 6.072 6.153 5.991 6.146 33,425 +0.14(+2.35%)
Sep 01, 2010 6.025 6.085 5.971 6.005 3,684,687 +0.11(+1.94%)
Aug 31, 2010 5.877 6.048 5.837 5.890 11,600 -0.13(-2.12%)
Aug 30, 2010 6.079 6.166 5.998 6.018 2,755,055 -0.09(-1.43%)
Aug 27, 2010 6.106 6.119 5.830 6.106 3,131,258 +0.20(+3.30%)
Aug 26, 2010 5.998 6.112 5.897 5.910 2,539,254 -0.07(-1.13%)
Aug 25, 2010 5.742 5.998 5.742 5.978 5,013 +0.20(+3.37%)
Aug 24, 2010 5.810 5.897 5.729 5.783 20,366 -0.13(-2.27%)
Aug 23, 2010 5.931 6.018 5.890 5.917 2,838,860 +0.06(+1.03%)
Aug 20, 2010 5.884 5.978 5.803 5.857 3,199,461 -0.07(-1.14%)
Aug 19, 2010 6.173 6.173 5.924 5.924 10,257 -0.29(-4.65%)
Aug 18, 2010 6.166 6.260 6.106 6.213 87,087 +0.04(+0.65%)
Aug 17, 2010 6.085 6.213 5.991 6.173 31,270 +0.16(+2.68%)
Aug 16, 2010 5.884 6.106 5.830 6.011 1,776,329 +0.08(+1.36%)
Aug 13, 2010 5.931 6.106 5.917 5.931 2,484,347 -0.17(-2.86%)
Aug 12, 2010 6.092 6.200 6.079 6.106 3,010,167 -0.11(-1.84%)
Aug 11, 2010 6.247 6.260 6.119 6.220 3,809,156 -0.19(-2.94%)
Aug 10, 2010 6.630 6.630 6.287 6.408 27,499 -0.34(-4.99%)
Aug 09, 2010 6.704 6.825 6.617 6.744 2,692,697 +0.13(+1.93%)
Aug 06, 2010 6.617 6.637 6.327 6.617 2,656,987 +0.07(+1.13%)
Aug 05, 2010 6.657 6.758 6.536 6.543 2,170,416 -0.19(-2.80%)
Aug 04, 2010 6.617 6.778 6.569 6.731 29,544 +0.15(+2.25%)
Aug 03, 2010 6.475 6.704 6.348 6.583 3,178,771 +0.05(+0.72%)
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.