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 )

8.900 -0.200 (-2.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Mar 28, 2024 9.670 9.685 9.590 9.610 918,372 -0.01(-0.10%)
Mar 27, 2024 9.500 9.630 9.440 9.620 1,564,695 +0.24(+2.56%)
Mar 26, 2024 9.530 9.539 9.370 9.380 1,088,354 -0.10(-1.05%)
Mar 25, 2024 9.619 9.619 9.480 9.480 1,164,836 -0.07(-0.73%)
Mar 22, 2024 9.789 9.804 9.520 9.549 1,899,974 -0.22(-2.24%)
Mar 21, 2024 9.589 9.799 9.549 9.769 2,383,980 +0.24(+2.51%)
Mar 20, 2024 9.350 9.564 9.350 9.530 1,530,391 +0.11(+1.16%)
Mar 19, 2024 9.340 9.470 9.340 9.420 1,316,069 +0.04(+0.43%)
Mar 18, 2024 9.350 9.450 9.300 9.380 982,253 +0.03(+0.32%)
Mar 15, 2024 9.290 9.425 9.230 9.350 2,744,255 +0.00(+0.00%)
Mar 14, 2024 9.320 9.415 9.240 9.350 1,059,783 -0.04(-0.42%)
Mar 13, 2024 9.490 9.564 9.360 9.390 797,233 -0.13(-1.36%)
Mar 12, 2024 9.500 9.659 9.500 9.520 737,178 -0.02(-0.21%)
Mar 11, 2024 9.589 9.624 9.440 9.539 882,755 -0.08(-0.83%)
Mar 08, 2024 9.549 9.649 9.480 9.619 1,229,883 +0.16(+1.69%)
Mar 07, 2024 9.579 9.599 9.405 9.460 959,389 -0.04(-0.42%)
Mar 06, 2024 9.530 9.834 9.500 9.500 2,196,979 +0.06(+0.63%)
Mar 05, 2024 9.480 9.584 9.430 9.440 1,303,844 -0.06(-0.63%)
Mar 04, 2024 9.480 9.539 9.430 9.500 1,019,211 -0.01(-0.10%)
Mar 01, 2024 9.390 9.530 9.325 9.510 1,428,185 +0.14(+1.49%)
Feb 29, 2024 9.470 9.500 9.280 9.370 2,784,002 +0.03(+0.32%)
Feb 28, 2024 9.061 9.450 9.061 9.340 2,050,013 +0.19(+2.07%)
Feb 27, 2024 9.141 9.221 9.101 9.151 1,278,941 +0.07(+0.77%)
Feb 26, 2024 9.211 9.245 9.071 9.081 1,602,167 -0.22(-2.36%)
Feb 23, 2024 9.520 9.958 9.211 9.300 2,929,156 -0.02(-0.21%)
Feb 22, 2024 9.201 9.370 9.091 9.320 2,507,110 +0.07(+0.75%)
Feb 21, 2024 9.201 9.310 9.191 9.250 1,941,952 +0.05(+0.54%)
Feb 20, 2024 9.041 9.221 8.971 9.201 1,193,451 +0.04(+0.44%)
Feb 16, 2024 9.131 9.221 9.061 9.161 1,947,346 -0.11(-1.18%)
Feb 15, 2024 9.151 9.290 9.151 9.270 1,950,919 +0.22(+2.42%)
Feb 14, 2024 8.971 9.141 8.902 9.051 1,250,984 +0.15(+1.68%)
Feb 13, 2024 8.951 9.041 8.802 8.902 1,669,834 -0.38(-4.08%)
Feb 12, 2024 9.230 9.330 9.213 9.280 976,502 +0.08(+0.87%)
Feb 09, 2024 9.240 9.240 9.091 9.201 1,364,604 -0.04(-0.43%)
Feb 08, 2024 9.051 9.240 9.046 9.240 1,095,028 +0.15(+1.64%)
Feb 07, 2024 9.181 9.201 9.056 9.091 1,104,602 -0.08(-0.87%)
Feb 06, 2024 9.101 9.250 9.081 9.171 880,261 +0.03(+0.33%)
Feb 05, 2024 9.061 9.216 9.001 9.141 939,316 -0.08(-0.86%)
Feb 02, 2024 9.161 9.275 9.061 9.221 1,312,443 -0.05(-0.54%)
Feb 01, 2024 9.141 9.280 9.061 9.270 2,018,485 +0.16(+1.75%)
Jan 31, 2024 9.300 9.340 9.086 9.111 1,667,947 -0.21(-2.25%)
Jan 30, 2024 9.270 9.370 9.255 9.320 1,436,531 -0.03(-0.32%)
Jan 29, 2024 9.290 9.370 9.181 9.350 2,439,272 +0.05(+0.54%)
Jan 26, 2024 9.191 9.340 9.186 9.300 1,607,282 +0.15(+1.63%)
Jan 25, 2024 9.221 9.300 9.061 9.151 1,633,571 +0.09(+0.99%)
Jan 24, 2024 9.290 9.290 9.016 9.061 2,376,879 -0.11(-1.20%)
Jan 23, 2024 9.520 9.549 9.166 9.171 2,318,752 -0.28(-2.95%)
Jan 22, 2024 9.629 9.719 9.430 9.450 3,677,023 -0.17(-1.76%)
Jan 19, 2024 9.290 9.629 9.216 9.619 6,230,358 +0.39(+4.21%)
Jan 18, 2024 9.250 9.260 9.101 9.230 1,384,747 +0.07(+0.76%)
Jan 17, 2024 9.111 9.320 9.101 9.161 1,377,895 -0.12(-1.29%)
Jan 16, 2024 9.201 9.340 9.201 9.280 989,185 -0.06(-0.64%)
Jan 12, 2024 9.530 9.549 9.315 9.340 804,529 -0.08(-0.85%)
Jan 11, 2024 9.350 9.440 9.290 9.420 2,021,652 -0.01(-0.11%)
Jan 10, 2024 9.440 9.490 9.340 9.430 1,882,754 +0.07(+0.75%)
Jan 09, 2024 9.320 9.370 9.250 9.360 1,168,341 -0.10(-1.05%)
Jan 08, 2024 9.290 9.480 9.290 9.460 1,175,909 +0.13(+1.39%)
Jan 05, 2024 9.191 9.440 9.171 9.330 1,253,232 +0.06(+0.65%)
Jan 04, 2024 9.260 9.350 9.191 9.270 1,202,586 +0.05(+0.54%)
Jan 03, 2024 9.230 9.350 9.196 9.221 1,770,432 -0.13(-1.39%)
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.