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 )

8.485 -0.085 (-0.99%)
Streaming Delayed Price Updated: 1:27 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 (%)
Dec 31, 2019 10.72 10.79 10.72 10.76 1,625,815 +0.02(+0.23%)
Dec 30, 2019 10.76 10.82 10.72 10.74 1,377,482 +0.00(+0.00%)
Dec 27, 2019 10.73 10.79 10.68 10.74 1,859,551 +0.04(+0.36%)
Dec 26, 2019 10.76 10.77 10.67 10.70 1,485,293 -0.03(-0.27%)
Dec 24, 2019 10.73 10.77 10.70 10.73 1,491,952 +0.03(+0.27%)
Dec 23, 2019 10.81 10.88 10.70 10.70 1,900,299 -0.13(-1.24%)
Dec 20, 2019 11.03 11.06 10.78 10.83 8,428,534 -0.07(-0.62%)
Dec 19, 2019 10.76 10.96 10.73 10.90 4,208,519 +0.12(+1.16%)
Dec 18, 2019 10.52 10.82 10.48 10.77 3,495,689 +0.28(+2.65%)
Dec 17, 2019 10.60 10.64 10.42 10.50 4,475,313 +0.08(+0.74%)
Dec 16, 2019 10.40 10.52 10.35 10.42 2,606,514 +0.11(+1.02%)
Dec 13, 2019 10.25 10.31 10.19 10.31 2,190,806 +0.09(+0.85%)
Dec 12, 2019 10.06 10.28 9.968 10.23 3,676,918 +0.16(+1.62%)
Dec 11, 2019 10.08 10.12 10.03 10.06 2,488,340 +0.00(+0.00%)
Dec 10, 2019 10.08 10.11 10.03 10.06 1,386,937 -0.04(-0.38%)
Dec 09, 2019 10.05 10.16 10.04 10.10 1,405,816 +0.04(+0.38%)
Dec 06, 2019 9.987 10.14 9.968 10.06 1,955,355 +0.16(+1.65%)
Dec 05, 2019 9.891 9.958 9.881 9.901 2,257,149 +0.04(+0.39%)
Dec 04, 2019 9.795 9.949 9.795 9.862 2,857,784 +0.07(+0.69%)
Dec 03, 2019 9.757 9.824 9.718 9.795 978,252 -0.02(-0.20%)
Dec 02, 2019 9.891 9.929 9.776 9.814 1,438,024 -0.08(-0.78%)
Nov 29, 2019 9.997 10.03 9.881 9.891 702,915 -0.13(-1.34%)
Nov 27, 2019 9.881 10.06 9.862 10.03 2,037,102 +0.14(+1.46%)
Nov 26, 2019 9.853 9.934 9.785 9.881 2,295,440 +0.07(+0.68%)
Nov 25, 2019 9.545 9.843 9.526 9.814 2,852,607 +0.29(+3.02%)
Nov 22, 2019 9.574 9.651 9.507 9.526 4,118,149 +0.06(+0.61%)
Nov 21, 2019 9.555 9.564 9.420 9.468 1,952,931 -0.08(-0.80%)
Nov 20, 2019 9.641 9.699 9.507 9.545 2,092,304 -0.15(-1.58%)
Nov 19, 2019 9.757 9.790 9.689 9.699 1,930,889 -0.05(-0.49%)
Nov 18, 2019 9.785 9.833 9.689 9.747 2,569,327 -0.06(-0.59%)
Nov 15, 2019 9.843 9.853 9.737 9.805 2,148,840 +0.01(+0.10%)
Nov 14, 2019 9.680 9.805 9.680 9.795 2,279,236 +0.12(+1.29%)
Nov 13, 2019 9.689 9.718 9.598 9.670 2,176,525 -0.09(-0.89%)
Nov 12, 2019 9.891 9.949 9.737 9.757 2,108,014 -0.16(-1.65%)
Nov 11, 2019 9.833 9.920 9.766 9.920 2,306,383 +0.03(+0.29%)
Nov 08, 2019 9.939 9.966 9.680 9.891 1,994,406 +0.05(+0.49%)
Nov 07, 2019 10.05 10.09 9.824 9.843 1,875,320 -0.16(-1.63%)
Nov 06, 2019 10.05 10.15 10.01 10.01 2,752,608 -0.01(-0.10%)
Nov 05, 2019 9.949 10.11 9.920 10.02 3,185,614 +0.07(+0.68%)
Nov 04, 2019 9.881 9.968 9.833 9.949 2,365,241 +0.14(+1.47%)
Nov 01, 2019 9.632 9.881 9.608 9.805 3,046,385 +0.22(+2.30%)
Oct 31, 2019 9.584 9.632 9.488 9.584 2,234,238 -0.02(-0.20%)
Oct 30, 2019 9.564 9.612 9.468 9.603 1,145,207 +0.02(+0.20%)
Oct 29, 2019 9.632 9.680 9.579 9.584 1,864,270 -0.07(-0.70%)
Oct 28, 2019 9.574 9.670 9.555 9.651 1,647,390 +0.10(+1.01%)
Oct 25, 2019 9.699 9.699 9.536 9.555 1,519,339 -0.17(-1.78%)
Oct 24, 2019 9.814 9.814 9.608 9.728 1,837,712 -0.03(-0.30%)
Oct 23, 2019 9.689 9.785 9.670 9.757 1,385,093 +0.06(+0.59%)
Oct 22, 2019 9.728 9.752 9.593 9.699 1,643,209 -0.02(-0.20%)
Oct 21, 2019 9.564 9.742 9.564 9.718 1,289,094 +0.22(+2.33%)
Oct 18, 2019 9.382 9.550 9.363 9.497 1,446,236 +0.10(+1.02%)
Oct 17, 2019 9.536 9.593 9.372 9.401 3,565,130 -0.13(-1.41%)
Oct 16, 2019 9.497 9.622 9.488 9.536 1,161,161 +0.01(+0.10%)
Oct 15, 2019 9.440 9.584 9.420 9.526 1,021,844 +0.08(+0.81%)
Oct 14, 2019 9.507 9.536 9.372 9.449 1,306,412 -0.11(-1.11%)
Oct 11, 2019 9.526 9.704 9.497 9.555 1,313,359 +0.13(+1.43%)
Oct 10, 2019 9.440 9.502 9.392 9.420 1,563,162 +0.02(+0.20%)
Oct 09, 2019 9.478 9.497 9.387 9.401 1,318,474 -0.01(-0.10%)
Oct 08, 2019 9.536 9.536 9.353 9.411 1,725,094 -0.16(-1.71%)
Oct 07, 2019 9.507 9.612 9.440 9.574 3,211,744 +0.09(+0.91%)
Oct 04, 2019 9.574 9.603 9.420 9.488 1,468,417 -0.08(-0.80%)
Oct 03, 2019 9.555 9.584 9.430 9.564 1,526,095 -0.02(-0.20%)
Oct 02, 2019 9.632 9.689 9.526 9.584 1,636,972 -0.12(-1.29%)
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.