Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Diamondrock Hospitality Company - Common Stock (NQ:DRH)

10.79 +0.13 (+1.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	10.70	10.88	10.69	10.79	1,207,551	+0.13(+1.22%)
May 07, 2026	10.74	10.90	10.64	10.66	2,405,202	-0.01(-0.09%)
May 06, 2026	10.85	10.89	10.61	10.67	1,834,037	+0.03(+0.28%)
May 05, 2026	10.28	10.69	10.25	10.64	1,963,895	+0.41(+4.01%)
May 04, 2026	10.36	10.47	10.19	10.23	2,409,900	-0.24(-2.29%)
May 01, 2026	10.16	10.68	10.16	10.47	4,061,915	+0.27(+2.65%)
Apr 30, 2026	10.25	10.38	10.17	10.20	2,493,076	-0.05(-0.49%)
Apr 29, 2026	10.19	10.30	10.18	10.25	1,922,154	-0.01(-0.10%)
Apr 28, 2026	10.30	10.35	10.18	10.26	1,879,139	+0.03(+0.29%)
Apr 27, 2026	10.21	10.37	10.21	10.23	1,460,262	+0.01(+0.10%)
Apr 24, 2026	10.11	10.27	10.06	10.22	1,700,762	+0.08(+0.79%)
Apr 23, 2026	10.13	10.25	10.03	10.14	1,825,286	+0.05(+0.50%)
Apr 22, 2026	10.37	10.46	10.06	10.09	1,670,925	-0.22(-2.13%)
Apr 21, 2026	10.52	10.57	10.30	10.31	1,420,240	-0.20(-1.90%)
Apr 20, 2026	10.46	10.55	10.43	10.51	1,352,574	-0.05(-0.47%)
Apr 17, 2026	10.45	10.63	10.37	10.56	1,276,983	+0.27(+2.62%)
Apr 16, 2026	10.18	10.34	10.18	10.29	2,326,371	-0.01(-0.10%)
Apr 15, 2026	10.39	10.41	10.27	10.30	1,615,688	-0.11(-1.06%)
Apr 14, 2026	10.17	10.41	10.16	10.41	1,213,707	+0.20(+1.96%)
Apr 13, 2026	10.17	10.29	9.980	10.21	1,294,987	+0.03(+0.29%)
Apr 10, 2026	10.10	10.26	10.08	10.18	1,747,959	+0.10(+0.99%)
Apr 09, 2026	9.760	10.16	9.690	10.08	2,752,774	+0.32(+3.28%)
Apr 08, 2026	9.650	9.815	9.650	9.760	1,992,646	+0.35(+3.72%)
Apr 07, 2026	9.360	9.490	9.335	9.410	1,787,552	+0.03(+0.32%)
Apr 06, 2026	9.400	9.440	9.280	9.380	1,074,161	-0.03(-0.32%)
Apr 02, 2026	9.260	9.455	9.245	9.410	1,479,382	+0.05(+0.53%)
Apr 01, 2026	9.430	9.440	9.320	9.360	1,710,898	-0.01(-0.11%)
Mar 31, 2026	9.460	9.545	9.285	9.370	2,230,506	-0.02(-0.21%)
Mar 30, 2026	9.380	9.455	9.320	9.390	1,853,617	+0.07(+0.75%)
Mar 27, 2026	9.590	9.590	9.270	9.320	1,920,080	-0.27(-2.82%)
Mar 26, 2026	9.560	9.775	9.500	9.590	1,871,993	+0.03(+0.31%)
Mar 25, 2026	9.550	9.595	9.470	9.560	1,779,936	+0.12(+1.27%)
Mar 24, 2026	9.430	9.605	9.360	9.440	1,611,716	-0.02(-0.21%)
Mar 23, 2026	9.500	9.645	9.360	9.460	2,451,095	+0.25(+2.71%)
Mar 20, 2026	9.490	9.540	9.185	9.210	3,551,117	-0.29(-3.05%)
Mar 19, 2026	9.410	9.591	9.320	9.500	1,670,068	+0.04(+0.42%)
Mar 18, 2026	9.470	9.595	9.420	9.460	1,735,312	-0.05(-0.53%)
Mar 17, 2026	9.500	9.620	9.475	9.510	1,357,653	+0.08(+0.85%)
Mar 16, 2026	9.380	9.515	9.350	9.430	1,059,730	+0.17(+1.84%)
Mar 13, 2026	9.490	9.600	9.230	9.260	2,117,182	-0.11(-1.17%)
Mar 12, 2026	9.460	9.528	9.355	9.370	1,701,036	-0.21(-2.19%)
Mar 11, 2026	9.460	9.610	9.430	9.580	2,129,018	+0.06(+0.63%)
Mar 10, 2026	9.440	9.715	9.410	9.520	2,232,101	+0.04(+0.42%)
Mar 09, 2026	9.440	9.600	9.200	9.480	2,908,683	-0.12(-1.25%)
Mar 06, 2026	9.730	10.00	9.455	9.600	2,082,432	-0.31(-3.13%)
Mar 05, 2026	9.920	9.960	9.813	9.910	1,316,242	-0.10(-1.00%)
Mar 04, 2026	9.970	10.05	9.920	10.01	2,017,052	+0.13(+1.32%)
Mar 03, 2026	9.730	9.955	9.570	9.880	2,185,786	-0.09(-0.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Diamondrock Hospitality Company - Common Stock (NQ:DRH)

Historical Prices