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 (%)
Jul 29, 2005 8.062 8.136 7.968 8.076 67,518 +0.01(+0.08%)
Jul 28, 2005 8.076 8.103 7.867 8.069 108,118 +0.01(+0.08%)
Jul 27, 2005 7.988 8.082 7.780 8.062 118,379 +0.01(+0.08%)
Jul 26, 2005 8.069 8.089 7.968 8.056 225,754 -0.01(-0.17%)
Jul 25, 2005 8.103 8.123 8.015 8.069 227,241 -0.07(-0.83%)
Jul 22, 2005 8.069 8.136 8.056 8.136 137,266 +0.04(+0.50%)
Jul 21, 2005 8.103 8.170 8.035 8.096 326,287 -0.03(-0.33%)
Jul 20, 2005 8.029 8.136 7.995 8.123 262,933 +0.09(+1.17%)
Jul 19, 2005 7.988 8.042 7.901 8.029 354,395 +0.07(+0.93%)
Jul 18, 2005 7.901 7.968 7.766 7.955 323,462 -0.01(-0.17%)
Jul 15, 2005 7.887 7.968 7.800 7.968 541,929 +0.04(+0.51%)
Jul 14, 2005 8.002 8.076 7.867 7.928 216,831 -0.11(-1.34%)
Jul 13, 2005 7.867 8.103 7.800 8.035 592,493 +0.22(+2.84%)
Jul 12, 2005 7.800 7.867 7.706 7.813 324,503 -0.01(-0.17%)
Jul 11, 2005 7.665 7.867 7.598 7.827 762,181 +0.03(+0.34%)
Jul 08, 2005 7.423 7.861 7.423 7.800 843,083 +0.31(+4.13%)
Jul 07, 2005 7.538 7.565 7.397 7.491 159,128 -0.07(-0.98%)
Jul 06, 2005 7.511 7.632 7.497 7.565 94,436 -0.01(-0.09%)
Jul 05, 2005 7.464 7.699 7.430 7.571 706,114 +0.04(+0.54%)
Jul 01, 2005 7.598 7.598 7.464 7.531 428,754 -0.07(-0.88%)
Jun 30, 2005 7.565 7.598 7.397 7.598 357,221 +0.01(+0.18%)
Jun 29, 2005 7.571 7.598 7.491 7.585 238,395 +0.02(+0.27%)
Jun 28, 2005 7.504 7.598 7.484 7.565 188,574 -0.01(-0.09%)
Jun 27, 2005 7.497 7.625 7.403 7.571 340,862 +0.01(+0.09%)
Jun 24, 2005 7.565 7.665 7.464 7.565 1,707,583 -0.05(-0.71%)
Jun 23, 2005 7.464 7.692 7.464 7.618 196,159 -0.01(-0.09%)
Jun 22, 2005 7.632 7.699 7.578 7.625 94,584 -0.05(-0.70%)
Jun 21, 2005 7.585 7.766 7.504 7.679 174,892 +0.09(+1.24%)
Jun 20, 2005 7.733 7.867 7.585 7.585 249,846 -0.18(-2.34%)
Jun 17, 2005 7.733 7.787 7.578 7.766 456,862 +0.03(+0.43%)
Jun 16, 2005 7.834 7.834 7.665 7.733 308,739 -0.15(-1.96%)
Jun 15, 2005 7.847 7.901 7.746 7.887 333,128 +0.02(+0.26%)
Jun 14, 2005 7.793 7.867 7.699 7.867 490,026 +0.10(+1.30%)
Jun 13, 2005 7.665 7.834 7.598 7.766 696,447 +0.03(+0.43%)
Jun 10, 2005 7.605 7.766 7.531 7.733 335,210 +0.13(+1.68%)
Jun 09, 2005 7.565 7.659 7.531 7.605 312,308 +0.04(+0.53%)
Jun 08, 2005 7.497 7.625 7.450 7.565 345,472 +0.07(+0.90%)
Jun 07, 2005 7.491 7.598 7.430 7.497 471,288 +0.03(+0.45%)
Jun 06, 2005 7.565 7.598 7.430 7.464 275,426 -0.04(-0.54%)
Jun 03, 2005 7.417 7.598 7.397 7.504 270,964 +0.07(+1.00%)
Jun 02, 2005 7.531 7.544 7.397 7.430 261,000 -0.10(-1.34%)
Jun 01, 2005 7.531 7.538 7.397 7.531 544,457 +0.00(+0.00%)
May 31, 2005 7.665 7.565 7.397 7.531 499,990 -0.13(-1.75%)
May 27, 2005 7.134 7.867 7.134 7.665 2,501,887 +0.54(+7.55%)
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.