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%)
Streaming Delayed Price Updated: 3:50 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 (%)
Jan 31, 2020 9.508 9.575 9.299 9.391 2,878,359 -0.17(-1.73%)
Jan 30, 2020 9.546 9.624 9.420 9.556 2,214,096 -0.07(-0.71%)
Jan 29, 2020 9.692 9.779 9.605 9.624 1,814,796 -0.05(-0.50%)
Jan 28, 2020 9.585 9.731 9.527 9.673 3,103,452 +0.14(+1.43%)
Jan 27, 2020 9.702 9.750 9.498 9.537 3,858,532 -0.29(-2.96%)
Jan 24, 2020 10.12 10.16 9.673 9.828 3,207,043 -0.30(-2.97%)
Jan 23, 2020 10.16 10.21 10.02 10.13 1,938,998 -0.05(-0.48%)
Jan 22, 2020 10.23 10.27 10.14 10.18 1,176,867 -0.03(-0.29%)
Jan 21, 2020 10.21 10.26 10.09 10.21 1,879,021 -0.03(-0.29%)
Jan 17, 2020 10.32 10.35 10.23 10.24 1,439,848 -0.06(-0.57%)
Jan 16, 2020 10.23 10.31 10.21 10.29 1,083,351 +0.11(+1.05%)
Jan 15, 2020 10.04 10.19 10.04 10.19 1,664,412 +0.14(+1.35%)
Jan 14, 2020 10.11 10.12 9.974 10.05 2,512,082 -0.07(-0.67%)
Jan 13, 2020 10.02 10.15 9.993 10.12 3,530,828 +0.09(+0.87%)
Jan 10, 2020 10.00 10.09 9.945 10.03 2,861,265 +0.00(+0.00%)
Jan 09, 2020 10.14 10.20 10.03 10.03 3,901,167 -0.10(-0.96%)
Jan 08, 2020 10.08 10.21 10.04 10.13 4,381,003 +0.04(+0.38%)
Jan 07, 2020 10.27 10.30 10.05 10.09 2,305,287 -0.23(-2.26%)
Jan 06, 2020 10.33 10.51 10.27 10.32 5,332,995 -0.24(-2.30%)
Jan 03, 2020 10.57 10.70 10.52 10.57 2,424,667 -0.14(-1.27%)
Jan 02, 2020 10.84 10.84 10.65 10.70 2,074,362 -0.06(-0.54%)
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%)
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.