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 (%)
Mar 31, 2008 8.587 8.755 8.452 8.519 1,668,633 -0.01(-0.16%)
Mar 28, 2008 8.694 8.782 8.472 8.533 1,374,592 -0.15(-1.70%)
Mar 27, 2008 8.708 9.024 8.634 8.681 1,298,658 +0.00(+0.00%)
Mar 26, 2008 8.762 8.782 8.493 8.681 1,503,042 -0.15(-1.75%)
Mar 25, 2008 8.936 8.990 8.755 8.835 1,117,476 -0.14(-1.57%)
Mar 24, 2008 8.634 9.071 8.614 8.977 1,115,355 +0.37(+4.30%)
Mar 21, 2008 8.519 8.647 8.425 8.607 2,851,314 +0.00(+0.00%)
Mar 20, 2008 8.519 8.647 8.425 8.607 2,851,314 +0.22(+2.65%)
Mar 19, 2008 8.809 8.809 8.385 8.385 1,684,189 -0.32(-3.71%)
Mar 18, 2008 8.661 8.741 8.351 8.708 2,392,579 +0.24(+2.78%)
Mar 17, 2008 8.432 8.728 8.412 8.472 1,904,788 -0.20(-2.25%)
Mar 14, 2008 8.909 9.004 8.526 8.667 1,981,035 -0.20(-2.27%)
Mar 13, 2008 8.324 8.957 8.244 8.869 1,527,763 +0.40(+4.68%)
Mar 12, 2008 8.459 8.775 8.324 8.472 2,158,221 +0.03(+0.32%)
Mar 11, 2008 8.002 8.533 8.002 8.445 3,844,853 +0.71(+9.22%)
Mar 10, 2008 7.934 7.995 7.733 7.733 1,020,207 -0.19(-2.38%)
Mar 07, 2008 7.861 8.103 7.780 7.921 1,567,401 -0.07(-0.84%)
Mar 06, 2008 8.331 8.331 7.934 7.988 1,801,246 -0.36(-4.27%)
Mar 05, 2008 8.264 8.493 8.136 8.345 2,037,749 -0.12(-1.43%)
Mar 04, 2008 8.372 8.493 8.271 8.466 2,004,051 +0.04(+0.48%)
Mar 03, 2008 8.372 8.459 8.237 8.425 1,336,657 +0.03(+0.32%)
Feb 29, 2008 8.634 8.681 8.385 8.398 1,638,887 -0.38(-4.29%)
Feb 28, 2008 8.869 8.916 8.667 8.775 1,307,852 -0.13(-1.44%)
Feb 27, 2008 8.856 9.004 8.741 8.903 1,459,521 -0.05(-0.60%)
Feb 26, 2008 8.997 9.172 8.822 8.957 1,163,730 -0.12(-1.33%)
Feb 25, 2008 8.708 9.078 8.553 9.078 1,050,584 +0.37(+4.25%)
Feb 22, 2008 8.640 8.708 8.452 8.708 921,052 +0.10(+1.17%)
Feb 21, 2008 9.078 9.192 8.587 8.607 1,058,145 -0.39(-4.33%)
Feb 20, 2008 8.795 8.997 8.688 8.997 618,519 +0.09(+0.98%)
Feb 19, 2008 9.111 9.172 8.809 8.909 769,129 -0.05(-0.60%)
Feb 18, 2008 8.708 8.963 8.614 8.963 0 +0.00(+0.00%)
Feb 15, 2008 8.708 8.963 8.614 8.963 929,855 +0.18(+2.07%)
Feb 14, 2008 9.125 9.125 8.782 8.782 1,039,847 -0.31(-3.40%)
Feb 13, 2008 8.990 9.152 8.714 9.091 1,059,170 +0.27(+3.05%)
Feb 12, 2008 8.600 8.896 8.540 8.822 1,111,652 +0.25(+2.90%)
Feb 11, 2008 8.748 8.748 8.499 8.573 682,880 -0.19(-2.15%)
Feb 08, 2008 9.158 9.246 8.681 8.762 1,014,249 -0.44(-4.75%)
Feb 07, 2008 8.896 9.239 8.772 9.199 1,075,597 +0.29(+3.25%)
Feb 06, 2008 9.017 9.299 8.795 8.909 1,063,491 -0.01(-0.15%)
Feb 05, 2008 8.943 9.232 8.876 8.923 1,871,850 -0.16(-1.78%)
Feb 04, 2008 8.983 9.205 8.856 9.084 3,183,909 +0.09(+1.05%)
Feb 01, 2008 8.862 9.145 8.587 8.990 5,236,147 +0.15(+1.67%)
Jan 31, 2008 8.903 9.131 8.714 8.842 2,815,370 -0.24(-2.59%)
Jan 30, 2008 9.340 9.515 9.030 9.078 1,727,077 -0.34(-3.64%)
Jan 29, 2008 9.703 9.750 9.373 9.421 1,194,249 -0.16(-1.68%)
Jan 28, 2008 9.192 9.656 8.829 9.582 2,097,199 +0.40(+4.32%)
Jan 25, 2008 9.192 9.562 8.997 9.185 1,428,587 -0.58(-5.99%)
Jan 24, 2008 10.23 10.27 9.568 9.770 1,098,861 -0.41(-4.03%)
Jan 23, 2008 8.977 10.21 8.977 10.18 2,019,732 +0.97(+10.59%)
Jan 22, 2008 8.587 9.367 8.587 9.205 1,511,336 +0.26(+2.93%)
Jan 21, 2008 9.299 9.441 8.681 8.943 0 +0.00(+0.00%)
Jan 18, 2008 9.299 9.441 8.681 8.943 1,808,365 -0.30(-3.27%)
Jan 17, 2008 9.515 9.636 9.205 9.246 972,058 -0.25(-2.62%)
Jan 16, 2008 9.104 9.737 9.024 9.494 1,467,577 +0.35(+3.82%)
Jan 15, 2008 9.246 9.252 8.936 9.145 1,102,136 -0.22(-2.30%)
Jan 14, 2008 9.400 9.528 9.091 9.360 783,447 +0.07(+0.80%)
Jan 11, 2008 9.353 9.575 9.125 9.286 1,031,631 -0.16(-1.71%)
Jan 10, 2008 8.990 9.710 8.990 9.447 1,654,490 +0.32(+3.46%)
Jan 09, 2008 9.030 9.199 8.741 9.131 1,674,059 +0.01(+0.15%)
Jan 08, 2008 9.589 9.891 9.064 9.118 1,516,725 -0.42(-4.44%)
Jan 07, 2008 9.750 9.844 9.373 9.542 1,311,195 -0.14(-1.46%)
Jan 04, 2008 9.589 9.884 9.313 9.683 1,925,455 -0.01(-0.14%)
Jan 03, 2008 10.09 10.24 9.669 9.696 1,287,751 -0.40(-3.93%)
Jan 02, 2008 10.09 10.31 9.878 10.09 925,723 +0.02(+0.20%)
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.