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 (%)
Mar 29, 2019 10.30 10.34 10.07 10.14 3,353,055 -0.16(-1.55%)
Mar 28, 2019 10.22 10.33 10.17 10.30 2,511,041 +0.08(+0.78%)
Mar 27, 2019 10.17 10.27 10.09 10.22 2,350,197 +0.07(+0.73%)
Mar 26, 2019 10.08 10.19 10.05 10.15 1,630,002 +0.09(+0.92%)
Mar 25, 2019 10.00 10.11 9.900 10.06 2,075,527 +0.06(+0.65%)
Mar 22, 2019 10.06 10.12 9.909 9.993 2,713,250 -0.11(-1.10%)
Mar 21, 2019 9.919 10.12 9.891 10.10 1,967,419 +0.15(+1.49%)
Mar 20, 2019 9.863 10.06 9.845 9.956 2,085,764 +0.08(+0.84%)
Mar 19, 2019 9.947 10.02 9.854 9.872 2,030,099 -0.07(-0.74%)
Mar 18, 2019 9.909 9.997 9.831 9.947 1,977,355 +0.06(+0.66%)
Mar 15, 2019 9.891 9.937 9.849 9.882 4,859,621 +0.00(+0.00%)
Mar 14, 2019 9.965 9.979 9.845 9.882 2,007,684 -0.06(-0.65%)
Mar 13, 2019 9.891 9.984 9.872 9.947 2,662,207 +0.07(+0.75%)
Mar 12, 2019 9.974 10.05 9.845 9.872 2,657,348 -0.07(-0.74%)
Mar 11, 2019 9.900 9.956 9.798 9.947 2,085,438 +0.11(+1.13%)
Mar 08, 2019 9.863 9.866 9.743 9.835 3,170,641 -0.07(-0.75%)
Mar 07, 2019 10.09 10.09 9.905 9.909 4,092,718 -0.18(-1.75%)
Mar 06, 2019 10.04 10.15 9.974 10.09 5,498,418 +0.06(+0.65%)
Mar 05, 2019 9.909 10.07 9.872 10.02 5,180,058 +0.07(+0.74%)
Mar 04, 2019 9.872 9.970 9.826 9.947 2,343,131 +0.08(+0.85%)
Mar 01, 2019 9.928 9.960 9.724 9.863 2,932,768 -0.04(-0.37%)
Feb 28, 2019 9.872 10.02 9.826 9.900 4,365,077 +0.03(+0.28%)
Feb 27, 2019 9.854 9.960 9.747 9.872 2,925,998 -0.04(-0.37%)
Feb 26, 2019 10.39 10.39 9.891 9.909 5,511,112 -0.06(-0.56%)
Feb 25, 2019 10.23 10.28 9.965 9.965 3,041,282 -0.24(-2.36%)
Feb 22, 2019 10.10 10.22 10.10 10.21 2,232,320 +0.13(+1.29%)
Feb 21, 2019 10.08 10.17 10.04 10.08 2,575,794 +0.00(+0.00%)
Feb 20, 2019 9.937 10.12 9.896 10.08 5,845,262 +0.14(+1.40%)
Feb 19, 2019 9.965 10.05 9.919 9.937 2,812,439 -0.06(-0.56%)
Feb 15, 2019 9.854 10.02 9.808 9.993 2,950,368 +0.20(+2.08%)
Feb 14, 2019 9.798 9.854 9.687 9.789 2,415,154 -0.05(-0.47%)
Feb 13, 2019 9.724 9.877 9.688 9.835 4,361,429 +0.12(+1.24%)
Feb 12, 2019 9.669 9.715 9.590 9.715 3,252,377 +0.07(+0.77%)
Feb 11, 2019 9.595 9.683 9.567 9.641 3,226,184 +0.06(+0.58%)
Feb 08, 2019 9.632 9.678 9.558 9.585 1,867,573 -0.09(-0.96%)
Feb 07, 2019 9.585 9.706 9.539 9.678 2,631,722 +0.07(+0.77%)
Feb 06, 2019 9.595 9.632 9.576 9.604 2,430,556 +0.02(+0.19%)
Feb 05, 2019 9.493 9.595 9.474 9.585 3,300,277 +0.10(+1.07%)
Feb 04, 2019 9.317 9.493 9.280 9.483 2,697,806 +0.14(+1.49%)
Feb 01, 2019 9.446 9.446 9.196 9.345 2,257,047 -0.06(-0.69%)
Jan 31, 2019 9.363 9.446 9.289 9.409 4,404,102 +0.06(+0.69%)
Jan 30, 2019 9.270 9.377 9.243 9.345 4,411,249 +0.09(+1.00%)
Jan 29, 2019 9.243 9.312 9.196 9.252 2,692,453 +0.02(+0.20%)
Jan 28, 2019 9.076 9.252 9.076 9.233 3,457,721 +0.08(+0.91%)
Jan 25, 2019 8.909 9.178 8.798 9.150 4,646,474 +0.13(+1.44%)
Jan 24, 2019 9.011 9.085 8.956 9.020 3,405,315 +0.00(+0.00%)
Jan 23, 2019 9.132 9.196 8.979 9.020 3,317,058 -0.12(-1.32%)
Jan 22, 2019 9.289 9.326 9.076 9.141 4,171,901 -0.18(-1.89%)
Jan 18, 2019 9.317 9.372 9.261 9.317 3,440,260 +0.04(+0.40%)
Jan 17, 2019 9.187 9.317 9.169 9.280 6,103,261 +0.06(+0.60%)
Jan 16, 2019 9.030 9.261 9.030 9.224 2,705,588 +0.23(+2.57%)
Jan 15, 2019 8.983 9.030 8.909 8.993 1,791,659 +0.04(+0.41%)
Jan 14, 2019 8.919 8.974 8.835 8.956 3,371,751 -0.04(-0.41%)
Jan 11, 2019 8.937 9.011 8.905 8.993 1,930,955 +0.05(+0.52%)
Jan 10, 2019 8.678 8.983 8.678 8.946 4,411,024 +0.06(+0.62%)
Jan 09, 2019 8.770 8.905 8.696 8.891 1,852,319 +0.15(+1.69%)
Jan 08, 2019 8.326 8.807 8.326 8.743 2,398,470 +0.20(+2.39%)
Jan 07, 2019 8.372 8.576 8.349 8.539 2,009,703 +0.16(+1.88%)
Jan 04, 2019 8.215 8.446 8.215 8.381 2,070,462 +0.23(+2.84%)
Jan 03, 2019 8.178 8.344 8.113 8.150 2,092,108 -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.