Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondrock Hospitality Company (NY: DRH )

8.440 -0.130 (-1.52%)
Official Closing Price Updated: 6:30 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 (%)
Apr 29, 2022 10.68 10.82 10.27 10.31 2,694,116 -0.45(-4.15%)
Apr 28, 2022 10.47 10.81 10.18 10.76 2,447,230 +0.42(+4.04%)
Apr 27, 2022 10.22 10.47 10.07 10.34 1,806,241 +0.13(+1.24%)
Apr 26, 2022 10.35 10.48 10.17 10.22 1,959,317 -0.20(-1.96%)
Apr 25, 2022 9.993 10.43 9.925 10.42 2,109,131 +0.29(+2.88%)
Apr 22, 2022 9.945 10.28 9.945 10.13 3,303,577 +0.13(+1.26%)
Apr 21, 2022 10.27 10.42 9.969 10.00 2,436,948 -0.01(-0.10%)
Apr 20, 2022 10.03 10.32 9.974 10.01 2,103,403 +0.06(+0.59%)
Apr 19, 2022 9.750 10.07 9.750 9.954 1,443,977 +0.29(+3.02%)
Apr 18, 2022 9.682 9.891 9.595 9.663 1,874,121 -0.08(-0.80%)
Apr 14, 2022 9.750 10.00 9.711 9.741 2,500,573 +0.07(+0.70%)
Apr 13, 2022 9.041 9.789 9.022 9.673 2,958,981 +0.68(+7.56%)
Apr 12, 2022 8.828 9.080 8.784 8.993 1,958,715 +0.21(+2.43%)
Apr 11, 2022 8.682 8.823 8.604 8.779 2,967,064 +0.06(+0.67%)
Apr 08, 2022 8.886 8.954 8.711 8.721 2,527,455 -0.21(-2.39%)
Apr 07, 2022 9.109 9.158 8.837 8.935 2,318,408 -0.24(-2.65%)
Apr 06, 2022 9.469 9.517 9.168 9.177 2,261,132 -0.44(-4.55%)
Apr 05, 2022 9.983 10.07 9.575 9.614 1,622,480 -0.26(-2.65%)
Apr 04, 2022 9.935 10.00 9.551 9.877 1,835,726 -0.03(-0.29%)
Apr 01, 2022 9.915 9.954 9.702 9.906 2,861,850 +0.10(+0.99%)
Mar 31, 2022 10.11 10.25 9.809 9.809 3,467,424 -0.28(-2.79%)
Mar 30, 2022 10.28 10.31 10.02 10.09 2,640,575 -0.25(-2.44%)
Mar 29, 2022 10.04 10.37 10.04 10.34 2,125,441 +0.48(+4.82%)
Mar 28, 2022 9.993 10.06 9.741 9.867 1,532,494 -0.08(-0.78%)
Mar 25, 2022 9.575 9.983 9.575 9.945 4,108,389 +0.44(+4.60%)
Mar 24, 2022 9.372 9.546 9.245 9.508 2,509,410 +0.17(+1.87%)
Mar 23, 2022 9.488 9.571 9.313 9.333 1,418,752 -0.23(-2.44%)
Mar 22, 2022 9.575 9.789 9.478 9.566 1,429,961 +0.07(+0.72%)
Mar 21, 2022 9.799 9.828 9.410 9.498 1,342,115 -0.32(-3.26%)
Mar 18, 2022 9.702 9.847 9.226 9.818 3,702,382 +0.14(+1.40%)
Mar 17, 2022 9.605 9.760 9.474 9.682 2,390,731 -0.07(-0.70%)
Mar 16, 2022 9.527 9.789 9.352 9.750 3,044,204 +0.32(+3.40%)
Mar 15, 2022 9.313 9.556 9.168 9.430 1,940,583 +0.26(+2.86%)
Mar 14, 2022 9.333 9.401 9.090 9.168 3,507,872 -0.12(-1.26%)
Mar 11, 2022 9.566 9.770 9.265 9.284 3,055,411 -0.17(-1.75%)
Mar 10, 2022 9.274 9.566 9.119 9.449 2,462,932 -0.01(-0.10%)
Mar 09, 2022 9.313 9.624 9.274 9.459 1,827,227 +0.37(+4.06%)
Mar 08, 2022 8.896 9.401 8.750 9.090 2,788,296 +0.25(+2.86%)
Mar 07, 2022 9.216 9.216 8.760 8.837 2,339,683 -0.32(-3.50%)
Mar 04, 2022 9.002 9.177 8.857 9.158 2,605,344 +0.02(+0.21%)
Mar 03, 2022 9.362 9.362 9.012 9.138 1,730,277 -0.13(-1.36%)
Mar 02, 2022 9.061 9.294 8.944 9.265 1,835,829 +0.31(+3.47%)
Mar 01, 2022 9.245 9.313 8.876 8.954 2,679,751 -0.32(-3.46%)
Feb 28, 2022 9.284 9.503 9.168 9.274 1,989,692 -0.17(-1.75%)
Feb 25, 2022 9.517 9.449 9.270 9.440 1,717,706 +0.01(+0.10%)
Feb 24, 2022 8.799 9.478 8.643 9.430 3,432,192 +0.30(+3.30%)
Feb 23, 2022 9.440 9.478 9.080 9.129 2,535,216 -0.16(-1.67%)
Feb 22, 2022 9.459 9.605 9.216 9.284 1,676,927 -0.21(-2.25%)
Feb 18, 2022 9.498 0 -0.49(-4.86%)
Feb 17, 2022 9.867 10.06 9.799 9.983 1,507,104 -0.01(-0.10%)
Feb 16, 2022 9.760 10.01 9.760 9.993 1,666,166 +0.25(+2.59%)
Feb 15, 2022 9.488 9.770 9.430 9.741 993,365 +0.42(+4.48%)
Feb 14, 2022 9.488 9.537 9.240 9.323 1,508,419 -0.10(-1.03%)
Feb 11, 2022 9.624 9.828 9.396 9.420 2,421,699 -0.24(-2.51%)
Feb 10, 2022 9.546 9.896 9.517 9.663 1,443,048 -0.06(-0.60%)
Feb 09, 2022 9.605 9.847 9.605 9.721 1,536,285 +0.22(+2.35%)
Feb 08, 2022 9.372 9.565 9.333 9.498 1,682,226 +0.20(+2.19%)
Feb 07, 2022 9.061 9.352 9.061 9.294 1,516,713 +0.19(+2.13%)
Feb 04, 2022 8.799 9.143 8.755 9.100 1,425,324 +0.23(+2.63%)
Feb 03, 2022 8.857 8.774 8.867 1,595,344 -0.12(-1.30%)
Feb 02, 2022 9.148 9.236 8.915 8.983 2,529,327 -0.20(-2.22%)
Feb 01, 2022 9.114 9.299 8.925 9.187 2,664,510 +0.11(+1.18%)
Jan 31, 2022 8.585 9.080 9.080 2,192,983 +0.41(+4.70%)
Jan 28, 2022 8.323 8.643 8.094 8.672 3,096,236 +0.29(+3.48%)
Jan 27, 2022 8.944 9.041 8.294 8.381 2,536,671 -0.49(-5.48%)
Jan 26, 2022 9.090 9.304 8.847 8.867 2,281,467 -0.11(-1.19%)
Jan 25, 2022 8.769 9.032 8.633 8.973 1,938,252 +0.08(+0.87%)
Jan 24, 2022 8.731 8.949 8.464 8.896 2,915,975 -0.04(-0.43%)
Jan 21, 2022 9.080 9.168 8.886 8.935 2,260,277 -0.20(-2.23%)
Jan 20, 2022 9.420 9.537 9.129 9.138 2,111,393 -0.17(-1.88%)
Jan 19, 2022 9.488 9.527 9.240 9.313 2,214,162 -0.20(-2.14%)
Jan 18, 2022 9.527 9.750 9.488 9.517 1,504,985 -0.15(-1.51%)
Jan 14, 2022 9.663 0 +0.09(+0.91%)
Jan 13, 2022 9.673 9.789 9.537 9.575 1,683,991 -0.05(-0.50%)
Jan 12, 2022 9.857 9.906 9.585 9.624 1,832,850 -0.17(-1.78%)
Jan 11, 2022 9.391 9.867 9.362 9.799 2,303,616 +0.40(+4.24%)
Jan 10, 2022 9.605 9.673 9.245 9.401 2,217,430 -0.38(-3.87%)
Jan 07, 2022 9.372 9.847 9.362 9.779 2,414,794 +0.49(+5.22%)
Jan 06, 2022 9.236 9.415 9.177 9.294 1,641,094 +0.12(+1.27%)
Jan 05, 2022 9.566 9.711 9.163 9.177 1,311,527 -0.37(-3.87%)
Jan 04, 2022 9.546 9.711 9.469 9.546 1,951,112 +0.15(+1.55%)
Jan 03, 2022 9.430 9.692 9.342 9.401 2,404,085 +0.07(+0.73%)
Dec 31, 2021 9.284 9.410 9.206 9.333 1,079,506 +0.01(+0.10%)
Dec 30, 2021 9.216 9.425 9.216 9.323 1,211,196 +0.08(+0.84%)
Dec 29, 2021 9.284 9.284 9.109 9.245 701,471 -0.01(-0.10%)
Dec 28, 2021 9.236 9.401 9.177 9.255 1,445,767 -0.04(-0.42%)
Dec 27, 2021 9.216 9.342 9.114 9.294 1,238,836 +0.03(+0.31%)
Dec 23, 2021 9.362 9.440 9.260 9.265 1,207,000 -0.01(-0.10%)
Dec 22, 2021 9.041 9.323 8.973 9.274 2,240,469 +0.23(+2.58%)
Dec 21, 2021 8.478 9.182 8.444 9.041 3,440,217 +0.71(+8.51%)
Dec 20, 2021 8.245 8.352 7.954 8.332 2,160,875 -0.13(-1.49%)
Dec 17, 2021 8.187 8.502 8.080 8.459 6,678,457 +0.23(+2.83%)
Dec 16, 2021 8.371 8.575 8.167 8.226 3,301,188 -0.11(-1.28%)
Dec 15, 2021 8.420 8.454 8.065 8.332 4,549,076 -0.11(-1.27%)
Dec 14, 2021 8.517 8.808 8.420 8.439 1,962,506 -0.13(-1.47%)
Dec 13, 2021 8.915 9.041 8.561 8.565 1,712,326 -0.45(-4.96%)
Dec 10, 2021 9.109 9.177 8.818 9.012 2,017,393 -0.04(-0.43%)
Dec 09, 2021 9.012 9.163 8.954 9.051 1,543,029 -0.15(-1.58%)
Dec 08, 2021 9.148 9.503 9.051 9.197 3,567,619 +0.09(+0.96%)
Dec 07, 2021 9.119 9.236 9.007 9.109 3,636,154 +0.17(+1.85%)
Dec 06, 2021 8.459 9.318 8.459 8.944 4,735,615 +0.69(+8.35%)
Dec 03, 2021 8.274 8.352 8.056 8.255 1,948,701 -0.11(-1.28%)
Dec 02, 2021 8.012 8.459 7.837 8.362 3,007,343 +0.42(+5.26%)
Dec 01, 2021 8.692 8.726 7.944 7.944 2,717,619 -0.51(-6.08%)
Nov 30, 2021 8.663 8.663 8.400 8.459 3,258,943 -0.45(-5.02%)
Nov 29, 2021 8.876 8.983 8.546 8.905 2,326,519 +0.10(+1.10%)
Nov 26, 2021 8.769 8.828 8.347 8.808 1,863,859 -0.64(-6.78%)
Nov 24, 2021 9.148 9.459 9.100 9.449 1,156,815 +0.17(+1.78%)
Nov 23, 2021 9.226 9.391 9.071 9.284 2,770,531 +0.08(+0.84%)
Nov 22, 2021 9.313 9.440 9.206 9.206 1,448,108 -0.07(-0.73%)
Nov 19, 2021 9.187 9.304 8.973 9.274 1,548,627 -0.11(-1.14%)
Nov 18, 2021 9.546 9.391 9.313 9.381 1,172,544 -0.15(-1.53%)
Nov 17, 2021 9.537 9.624 9.406 9.527 1,369,311 -0.11(-1.11%)
Nov 16, 2021 9.809 9.809 9.493 9.634 1,461,794 -0.23(-2.36%)
Nov 15, 2021 9.702 9.915 9.663 9.867 1,782,486 +0.16(+1.60%)
Nov 12, 2021 10.02 10.10 9.711 9.711 2,826,254 -0.28(-2.82%)
Nov 11, 2021 10.00 10.03 9.818 9.993 2,276,468 -0.06(-0.58%)
Nov 10, 2021 9.954 10.05 2,762,829 +0.00(+0.00%)
Nov 09, 2021 9.964 10.14 9.915 10.05 2,503,663 +0.01(+0.10%)
Nov 08, 2021 10.60 10.77 9.915 10.04 3,019,479 -0.19(-1.90%)
Nov 05, 2021 10.17 10.47 9.993 10.24 1,986,808 +0.29(+2.93%)
Nov 04, 2021 9.925 10.10 9.838 9.945 2,581,564 +0.02(+0.20%)
Nov 03, 2021 9.508 10.00 9.478 9.925 3,346,551 +0.47(+4.93%)
Nov 02, 2021 9.274 9.575 9.226 9.459 2,896,441 +0.21(+2.31%)
Nov 01, 2021 8.769 9.279 8.964 9.245 2,894,800 +0.47(+5.31%)
Oct 29, 2021 8.935 9.051 8.721 8.779 2,552,516 -0.22(-2.48%)
Oct 28, 2021 8.993 9.070 8.750 9.002 2,728,430 +0.00(+0.00%)
Oct 27, 2021 9.002 9.177 8.881 9.002 1,104,913 +0.01(+0.11%)
Oct 26, 2021 9.274 8.973 8.993 1,660,247 -0.23(-2.53%)
Oct 25, 2021 9.051 9.236 8.896 9.226 1,726,969 +0.17(+1.93%)
Oct 22, 2021 9.041 9.216 8.983 9.051 1,631,907 -0.04(-0.43%)
Oct 21, 2021 8.944 9.109 8.901 9.090 1,663,633 +0.09(+0.97%)
Oct 20, 2021 9.177 9.197 8.983 9.002 1,925,021 -0.25(-2.73%)
Oct 19, 2021 9.478 9.488 9.172 9.255 2,033,745 -0.03(-0.31%)
Oct 18, 2021 9.080 9.289 8.988 9.284 2,345,296 +0.26(+2.91%)
Oct 15, 2021 8.983 9.109 8.881 9.022 2,026,208 +0.20(+2.31%)
Oct 14, 2021 8.721 8.818 8.580 8.818 2,532,257 +0.20(+2.37%)
Oct 13, 2021 8.692 8.711 8.381 8.614 3,934,662 -0.17(-1.88%)
Oct 12, 2021 8.857 8.944 8.701 8.779 2,406,620 -0.11(-1.20%)
Oct 11, 2021 8.857 9.032 8.779 8.886 1,731,400 +0.02(+0.22%)
Oct 08, 2021 8.964 9.066 8.867 8.867 1,308,697 -0.13(-1.40%)
Oct 07, 2021 9.148 9.226 8.983 8.993 1,498,552 -0.05(-0.54%)
Oct 06, 2021 9.090 9.138 8.857 9.041 2,153,657 -0.22(-2.41%)
Oct 05, 2021 9.323 9.440 9.211 9.265 1,582,784 -0.07(-0.73%)
Oct 04, 2021 9.634 9.682 9.289 9.333 1,933,199 -0.25(-2.63%)
Oct 01, 2021 9.313 9.624 9.187 9.585 2,963,550 +0.41(+4.44%)
Sep 30, 2021 9.313 9.406 9.163 9.177 2,117,845 -0.14(-1.46%)
Sep 29, 2021 9.391 9.430 9.226 9.313 2,949,952 +0.01(+0.10%)
Sep 28, 2021 9.333 9.498 9.216 9.304 1,852,315 -0.04(-0.42%)
Sep 27, 2021 9.255 9.634 9.255 9.342 1,266,173 +0.19(+2.12%)
Sep 24, 2021 9.061 9.236 9.002 9.148 1,582,509 +0.02(+0.21%)
Sep 23, 2021 9.070 9.177 8.983 9.129 844,652 +0.17(+1.84%)
Sep 22, 2021 8.896 9.051 8.867 8.964 1,190,138 +0.17(+1.99%)
Sep 21, 2021 8.701 8.876 8.643 8.789 1,113,249 +0.18(+2.14%)
Sep 20, 2021 8.468 8.692 8.323 8.604 1,632,087 -0.11(-1.23%)
Sep 17, 2021 8.595 8.769 8.561 8.711 4,651,633 +0.16(+1.82%)
Sep 16, 2021 8.624 8.682 8.498 8.556 1,757,044 -0.04(-0.45%)
Sep 15, 2021 8.692 8.711 8.507 8.595 1,996,139 -0.09(-1.01%)
Sep 14, 2021 8.905 8.925 8.604 8.682 2,056,516 -0.15(-1.65%)
Sep 13, 2021 8.498 8.905 8.371 8.828 2,270,938 +0.47(+5.57%)
Sep 10, 2021 8.430 8.478 8.284 8.362 1,634,178 +0.04(+0.47%)
Sep 09, 2021 8.391 8.546 8.303 8.323 1,729,419 -0.13(-1.49%)
Sep 08, 2021 8.565 8.672 8.376 8.449 955,812 -0.16(-1.81%)
Sep 07, 2021 8.575 8.672 8.449 8.604 1,014,906 -0.02(-0.23%)
Sep 03, 2021 8.789 8.808 8.468 8.624 1,093,797 -0.17(-1.88%)
Sep 02, 2021 8.799 8.847 8.643 8.789 1,314,356 +0.05(+0.56%)
Sep 01, 2021 8.847 8.973 8.701 8.740 1,203,979 -0.04(-0.44%)
Aug 31, 2021 8.614 8.837 8.604 8.779 1,733,968 +0.12(+1.35%)
Aug 30, 2021 8.867 8.915 8.575 8.663 908,062 -0.14(-1.55%)
Aug 27, 2021 8.449 8.857 8.362 8.799 1,213,473 +0.38(+4.50%)
Aug 26, 2021 8.517 8.648 8.328 8.420 1,114,423 -0.16(-1.81%)
Aug 25, 2021 8.478 8.677 8.352 8.575 1,326,894 +0.08(+0.91%)
Aug 24, 2021 8.313 8.512 8.274 8.498 863,758 +0.25(+3.06%)
Aug 23, 2021 8.255 8.362 8.128 8.245 866,808 +0.12(+1.43%)
Aug 20, 2021 7.963 8.206 7.808 8.128 1,656,675 +0.10(+1.21%)
Aug 19, 2021 8.012 8.060 7.827 8.031 1,675,403 -0.13(-1.55%)
Aug 18, 2021 8.167 8.303 8.041 8.158 1,249,502 -0.01(-0.12%)
Aug 17, 2021 8.323 8.366 8.012 8.167 954,802 -0.17(-1.98%)
Aug 16, 2021 8.342 8.391 8.128 8.332 1,376,470 -0.12(-1.38%)
Aug 13, 2021 8.546 8.556 8.391 8.449 644,646 -0.07(-0.80%)
Aug 12, 2021 8.692 8.721 8.439 8.517 1,227,880 -0.14(-1.57%)
Aug 11, 2021 8.536 8.653 8.391 8.653 1,163,091 +0.13(+1.48%)
Aug 10, 2021 8.439 8.614 8.240 8.527 976,557 +0.08(+0.92%)
Aug 09, 2021 8.580 8.740 8.289 8.449 1,417,066 -0.41(-4.61%)
Aug 06, 2021 8.264 8.896 8.264 8.857 3,519,098 +0.50(+5.92%)
Aug 05, 2021 8.012 8.439 8.012 8.362 3,955,757 +0.46(+5.77%)
Aug 04, 2021 8.070 8.216 7.847 7.905 1,631,586 -0.27(-3.33%)
Aug 03, 2021 8.235 8.274 7.857 8.177 1,804,729 -0.03(-0.35%)
Aug 02, 2021 8.381 8.731 8.162 8.206 2,362,116 -0.16(-1.86%)
Jul 30, 2021 8.459 8.633 8.303 8.362 2,332,341 -0.15(-1.71%)
Jul 29, 2021 8.604 8.701 8.493 8.507 1,784,169 +0.07(+0.81%)
Jul 28, 2021 8.478 8.624 8.235 8.439 2,685,171 -0.04(-0.46%)
Jul 27, 2021 8.595 8.721 8.459 8.478 2,948,766 -0.23(-2.68%)
Jul 26, 2021 8.522 8.760 8.459 8.711 2,387,844 +0.20(+2.40%)
Jul 23, 2021 8.867 8.944 8.449 8.507 3,650,505 -0.31(-3.52%)
Jul 22, 2021 8.847 8.954 8.711 8.818 3,115,492 -0.11(-1.20%)
Jul 21, 2021 8.750 9.226 8.731 8.925 3,577,115 +0.30(+3.49%)
Jul 20, 2021 8.235 8.779 8.090 8.624 3,198,846 +0.38(+4.59%)
Jul 19, 2021 8.556 8.692 8.143 8.245 3,044,285 -0.56(-6.39%)
Jul 16, 2021 9.216 9.216 8.789 8.808 1,132,387 -0.27(-2.99%)
Jul 15, 2021 9.022 9.168 8.949 9.080 698,415 -0.05(-0.53%)
Jul 14, 2021 9.070 9.318 9.002 9.129 1,821,240 +0.17(+1.95%)
Jul 13, 2021 9.109 9.182 8.871 8.954 1,521,472 -0.31(-3.35%)
Jul 12, 2021 9.090 9.265 8.993 9.265 1,780,973 +0.14(+1.49%)
Jul 09, 2021 8.983 9.148 8.905 9.129 1,923,380 +0.34(+3.87%)
Jul 08, 2021 8.672 8.983 8.488 8.789 2,375,042 -0.12(-1.31%)
Jul 07, 2021 9.109 9.245 8.799 8.905 2,690,632 -0.29(-3.17%)
Jul 06, 2021 9.391 9.401 9.036 9.197 1,355,259 -0.22(-2.37%)
Jul 02, 2021 9.527 9.537 9.381 9.420 866,762 -0.14(-1.42%)
Jul 01, 2021 9.459 9.634 9.440 9.556 1,201,871 +0.14(+1.44%)
Jun 30, 2021 9.284 9.653 9.284 9.420 1,548,065 +0.09(+0.94%)
Jun 29, 2021 9.420 9.546 9.333 9.333 1,063,615 -0.10(-1.03%)
Jun 28, 2021 9.653 9.809 9.216 9.430 2,017,133 -0.30(-3.09%)
Jun 25, 2021 9.935 9.945 9.721 9.731 2,072,285 -0.16(-1.57%)
Jun 24, 2021 9.847 9.920 9.682 9.886 797,576 +0.08(+0.79%)
Jun 23, 2021 9.935 10.05 9.789 9.809 1,359,957 -0.08(-0.79%)
Jun 22, 2021 9.906 9.935 9.741 9.886 921,826 -0.02(-0.20%)
Jun 21, 2021 9.770 9.925 9.663 9.906 909,031 +0.25(+2.62%)
Jun 18, 2021 9.760 9.935 9.609 9.653 2,170,764 -0.33(-3.31%)
Jun 17, 2021 10.27 10.32 9.852 9.983 1,405,206 -0.24(-2.37%)
Jun 16, 2021 10.10 10.28 10.02 10.23 915,152 +0.13(+1.25%)
Jun 15, 2021 10.01 10.19 9.964 10.10 869,413 +0.04(+0.39%)
Jun 14, 2021 10.16 10.28 9.969 10.06 924,713 -0.03(-0.29%)
Jun 11, 2021 10.01 10.15 9.915 10.09 759,584 +0.06(+0.58%)
Jun 10, 2021 10.21 10.25 9.935 10.03 1,382,960 -0.13(-1.24%)
Jun 09, 2021 10.43 10.52 10.14 10.16 1,981,928 -0.21(-2.06%)
Jun 08, 2021 10.15 10.49 10.06 10.37 1,105,159 +0.21(+2.10%)
Jun 07, 2021 9.935 10.27 9.828 10.16 1,663,144 +0.28(+2.85%)
Jun 04, 2021 9.789 9.896 9.716 9.877 993,050 +0.10(+0.99%)
Jun 03, 2021 9.935 9.935 9.750 9.779 1,608,004 -0.25(-2.52%)
Jun 02, 2021 9.925 10.08 9.818 10.03 2,003,861 +0.19(+1.97%)
Jun 01, 2021 9.488 9.867 9.391 9.838 2,805,264 +0.44(+4.65%)
May 28, 2021 9.517 9.595 9.299 9.401 1,145,148 -0.01(-0.10%)
May 27, 2021 9.488 9.488 9.250 9.410 2,744,426 +0.02(+0.21%)
May 26, 2021 9.187 9.459 9.041 9.391 2,270,248 +0.25(+2.76%)
May 25, 2021 9.352 9.556 9.109 9.138 2,222,580 -0.13(-1.36%)
May 24, 2021 9.168 9.328 9.022 9.265 957,084 +0.13(+1.38%)
May 21, 2021 9.294 9.323 9.129 9.138 1,036,196 -0.10(-1.05%)
May 20, 2021 9.304 9.304 8.983 9.236 1,310,837 -0.04(-0.42%)
May 19, 2021 9.313 9.313 9.061 9.274 1,271,689 -0.22(-2.35%)
May 18, 2021 9.702 9.818 9.488 9.498 1,311,648 -0.19(-2.00%)
May 17, 2021 9.682 9.721 9.469 9.692 1,411,264 -0.08(-0.80%)
May 14, 2021 9.430 9.823 9.304 9.770 2,088,209 +0.45(+4.79%)
May 13, 2021 9.216 9.556 9.153 9.323 3,305,496 +0.27(+3.00%)
May 12, 2021 9.294 9.410 9.022 9.051 1,397,449 -0.33(-3.52%)
May 11, 2021 9.289 9.391 9.012 9.381 2,570,527 -0.10(-1.02%)
May 10, 2021 9.877 9.896 9.464 9.478 1,283,626 -0.34(-3.46%)
May 07, 2021 9.508 9.833 9.245 9.818 1,313,750 +0.37(+3.91%)
May 06, 2021 9.770 10.04 9.323 9.449 2,156,097 -0.29(-2.99%)
May 05, 2021 9.867 9.867 9.677 9.741 1,548,506 -0.06(-0.59%)
May 04, 2021 10.26 10.27 9.765 9.799 2,121,177 -0.53(-5.17%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.