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: 7:00 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 (%)
Dec 30, 2005 8.002 8.042 7.901 8.042 158,831 +0.01(+0.08%)
Dec 29, 2005 7.961 8.035 7.887 8.035 106,333 +0.09(+1.10%)
Dec 28, 2005 7.968 7.988 7.773 7.948 141,431 -0.06(-0.76%)
Dec 27, 2005 8.035 8.069 7.901 8.008 82,241 +0.01(+0.08%)
Dec 23, 2005 8.035 8.096 7.968 8.002 47,292 -0.07(-0.83%)
Dec 22, 2005 7.988 8.069 7.948 8.069 412,990 +0.08(+1.01%)
Dec 21, 2005 7.800 8.062 7.766 7.988 1,527,187 +0.24(+3.13%)
Dec 20, 2005 7.840 7.894 7.746 7.746 250,739 -0.06(-0.78%)
Dec 19, 2005 7.753 7.921 7.739 7.807 96,964 +0.05(+0.69%)
Dec 16, 2005 7.807 7.847 7.645 7.753 886,807 -0.05(-0.60%)
Dec 15, 2005 7.847 7.955 7.773 7.800 595,170 -0.05(-0.60%)
Dec 14, 2005 7.867 7.894 7.827 7.847 180,543 -0.02(-0.26%)
Dec 13, 2005 7.733 7.961 7.706 7.867 554,570 +0.11(+1.39%)
Dec 12, 2005 7.887 7.894 7.672 7.760 551,298 -0.13(-1.62%)
Dec 09, 2005 7.867 7.988 7.800 7.887 128,492 +0.05(+0.69%)
Dec 08, 2005 7.807 7.901 7.746 7.834 384,139 +0.07(+0.87%)
Dec 07, 2005 7.894 7.894 7.726 7.766 237,056 -0.09(-1.11%)
Dec 06, 2005 7.941 8.069 7.834 7.854 159,723 -0.11(-1.43%)
Dec 05, 2005 8.069 8.163 7.941 7.968 103,954 -0.09(-1.17%)
Dec 02, 2005 8.035 8.069 7.867 8.062 236,908 -0.01(-0.08%)
Dec 01, 2005 8.096 8.129 8.015 8.069 188,426 +0.00(+0.00%)
Nov 30, 2005 7.861 8.183 7.834 8.069 2,771,811 +0.26(+3.36%)
Nov 29, 2005 7.733 7.861 7.719 7.807 502,519 +0.08(+1.04%)
Nov 28, 2005 7.840 7.861 7.726 7.726 122,990 -0.14(-1.79%)
Nov 25, 2005 7.820 7.881 7.780 7.867 27,661 +0.01(+0.09%)
Nov 23, 2005 7.753 7.874 7.746 7.861 345,918 +0.07(+0.86%)
Nov 22, 2005 7.659 7.800 7.598 7.793 295,205 +0.13(+1.67%)
Nov 21, 2005 7.598 7.726 7.598 7.665 557,098 +0.07(+0.88%)
Nov 18, 2005 7.713 7.719 7.571 7.598 225,754 -0.07(-0.88%)
Nov 17, 2005 7.491 7.692 7.491 7.665 202,256 +0.17(+2.33%)
Nov 16, 2005 7.471 7.598 7.403 7.491 259,215 +0.09(+1.18%)
Nov 15, 2005 7.531 7.538 7.370 7.403 184,856 -0.13(-1.70%)
Nov 14, 2005 7.665 7.665 7.471 7.531 125,369 -0.11(-1.41%)
Nov 11, 2005 7.686 7.719 7.618 7.639 286,728 -0.08(-1.05%)
Nov 10, 2005 7.390 7.719 7.336 7.719 658,821 +0.35(+4.74%)
Nov 09, 2005 7.376 7.423 7.276 7.370 706,411 +0.02(+0.27%)
Nov 08, 2005 7.356 7.397 7.262 7.349 119,272 -0.04(-0.55%)
Nov 07, 2005 7.383 7.397 7.323 7.390 236,908 +0.01(+0.09%)
Nov 04, 2005 7.316 7.397 7.208 7.383 445,857 +0.09(+1.29%)
Nov 03, 2005 7.397 7.397 7.175 7.289 303,087 -0.11(-1.45%)
Nov 02, 2005 7.383 7.491 7.356 7.397 229,174 +0.01(+0.18%)
Nov 01, 2005 7.464 7.464 7.349 7.383 310,672 -0.11(-1.52%)
Oct 31, 2005 7.531 7.531 7.471 7.497 177,569 -0.03(-0.45%)
Oct 28, 2005 7.538 7.565 7.484 7.531 239,436 +0.03(+0.45%)
Oct 27, 2005 7.565 7.612 7.457 7.497 172,959 -0.05(-0.62%)
Oct 26, 2005 7.632 7.665 7.484 7.544 89,974 -0.06(-0.80%)
Oct 25, 2005 7.605 7.618 7.323 7.605 262,041 -0.05(-0.62%)
Oct 24, 2005 7.612 7.733 7.565 7.652 74,805 +0.07(+0.98%)
Oct 21, 2005 7.598 7.665 7.471 7.578 1,004,740 +0.05(+0.63%)
Oct 20, 2005 7.800 7.867 7.464 7.531 102,169 +0.00(+0.00%)
Oct 19, 2005 7.598 7.739 7.464 7.531 344,134 -0.09(-1.15%)
Oct 18, 2005 7.847 7.934 7.403 7.618 872,381 -0.20(-2.50%)
Oct 17, 2005 7.746 7.813 7.665 7.813 60,230 +0.06(+0.78%)
Oct 14, 2005 7.686 7.753 7.531 7.753 289,554 +0.11(+1.50%)
Oct 13, 2005 7.565 7.699 7.397 7.639 102,318 +0.04(+0.53%)
Oct 12, 2005 7.665 7.686 7.228 7.598 211,179 -0.09(-1.22%)
Oct 11, 2005 7.800 7.887 7.639 7.692 62,312 -0.07(-0.95%)
Oct 10, 2005 7.934 7.934 7.746 7.766 44,466 -0.15(-1.95%)
Oct 07, 2005 7.874 7.948 7.834 7.921 23,943 +0.08(+1.03%)
Oct 06, 2005 7.753 7.881 7.639 7.840 379,231 +0.11(+1.39%)
Oct 05, 2005 7.867 7.914 7.632 7.733 175,785 -0.13(-1.63%)
Oct 04, 2005 7.901 8.002 7.820 7.861 214,154 -0.04(-0.51%)
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.