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: 4:10 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 (%)
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%)
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.