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 (%)
May 31, 2006 10.09 10.24 10.06 10.20 379,231 +0.11(+1.13%)
May 30, 2006 10.15 10.37 10.09 10.09 340,118 -0.16(-1.58%)
May 26, 2006 10.25 10.31 10.15 10.25 186,790 -0.03(-0.33%)
May 25, 2006 10.19 10.32 10.14 10.28 195,267 +0.13(+1.26%)
May 24, 2006 10.12 10.17 9.884 10.15 350,380 -0.01(-0.13%)
May 23, 2006 10.36 10.42 10.12 10.17 468,313 -0.09(-0.92%)
May 22, 2006 10.29 10.42 10.16 10.26 437,826 -0.07(-0.65%)
May 19, 2006 10.21 10.34 10.05 10.33 468,016 +0.08(+0.79%)
May 18, 2006 10.25 10.36 10.12 10.25 540,144 -0.01(-0.07%)
May 17, 2006 10.27 10.27 10.09 10.25 638,150 -0.02(-0.20%)
May 16, 2006 10.20 10.35 10.11 10.27 545,647 +0.09(+0.86%)
May 15, 2006 10.06 10.32 9.985 10.19 433,811 -0.07(-0.72%)
May 12, 2006 10.07 10.29 9.763 10.26 736,155 +0.08(+0.79%)
May 11, 2006 10.42 10.44 10.18 10.18 653,616 -0.24(-2.32%)
May 10, 2006 10.28 10.46 10.22 10.42 321,380 +0.14(+1.37%)
May 09, 2006 10.22 10.40 10.09 10.28 464,298 +0.02(+0.20%)
May 08, 2006 10.15 10.26 9.952 10.26 318,554 +0.05(+0.46%)
May 05, 2006 10.05 10.34 10.04 10.21 665,514 +0.17(+1.67%)
May 04, 2006 9.831 10.05 9.750 10.05 613,462 +0.15(+1.49%)
May 03, 2006 10.02 10.08 9.656 9.898 345,769 -0.19(-1.87%)
May 02, 2006 9.414 10.09 9.353 10.09 490,472 +0.67(+7.14%)
May 01, 2006 9.683 9.817 9.407 9.414 503,857 -0.21(-2.17%)
Apr 28, 2006 9.508 9.656 9.306 9.622 726,340 +0.05(+0.49%)
Apr 27, 2006 9.252 9.938 9.246 9.575 458,498 +0.28(+2.96%)
Apr 26, 2006 9.293 9.320 9.212 9.299 322,867 -0.01(-0.14%)
Apr 25, 2006 9.340 9.340 9.219 9.313 609,596 -0.03(-0.29%)
Apr 24, 2006 9.414 9.414 9.178 9.340 204,636 -0.09(-1.00%)
Apr 21, 2006 9.347 9.434 9.293 9.434 236,015 +0.15(+1.67%)
Apr 20, 2006 9.447 9.468 9.226 9.279 365,400 -0.13(-1.36%)
Apr 19, 2006 9.199 9.414 9.158 9.407 536,872 +0.16(+1.75%)
Apr 18, 2006 9.152 9.306 9.118 9.246 325,990 +0.10(+1.10%)
Apr 17, 2006 9.145 9.279 9.078 9.145 979,309 +0.00(+0.00%)
Apr 13, 2006 9.145 9.165 9.051 9.145 567,062 +0.00(+0.00%)
Apr 12, 2006 9.051 9.246 9.044 9.145 211,031 +0.05(+0.59%)
Apr 11, 2006 9.226 9.266 9.084 9.091 417,452 -0.14(-1.53%)
Apr 10, 2006 9.178 9.273 9.138 9.232 453,293 +0.12(+1.33%)
Apr 07, 2006 9.158 9.192 9.064 9.111 656,739 -0.07(-0.73%)
Apr 06, 2006 9.098 9.219 9.091 9.178 269,180 +0.05(+0.52%)
Apr 05, 2006 9.138 9.178 8.997 9.131 614,206 -0.01(-0.07%)
Apr 04, 2006 9.212 9.326 9.111 9.138 599,334 -0.05(-0.59%)
Apr 03, 2006 9.246 9.299 9.145 9.192 566,170 -0.09(-1.01%)
Mar 31, 2006 9.125 9.286 9.111 9.286 1,162,530 +0.06(+0.66%)
Mar 30, 2006 8.903 9.273 8.876 9.226 4,898,780 +0.46(+5.21%)
Mar 29, 2006 8.694 8.903 8.654 8.768 340,564 +0.06(+0.70%)
Mar 28, 2006 8.762 8.762 8.681 8.708 75,846 -0.03(-0.31%)
Mar 27, 2006 8.741 8.809 8.567 8.735 206,123 +0.01(+0.15%)
Mar 24, 2006 8.472 8.721 8.472 8.721 299,221 +0.20(+2.29%)
Mar 23, 2006 8.472 8.533 8.358 8.526 312,903 +0.01(+0.16%)
Mar 22, 2006 8.587 8.587 8.459 8.513 182,179 -0.13(-1.56%)
Mar 21, 2006 8.755 8.788 8.540 8.647 347,108 -0.15(-1.68%)
Mar 20, 2006 8.721 8.802 8.640 8.795 136,523 +0.04(+0.46%)
Mar 17, 2006 8.627 8.835 8.533 8.755 436,339 +0.22(+2.52%)
Mar 16, 2006 8.472 8.553 8.459 8.540 178,164 +0.08(+0.95%)
Mar 15, 2006 8.486 8.506 8.398 8.459 135,631 +0.01(+0.08%)
Mar 14, 2006 8.385 8.466 8.244 8.452 233,933 +0.07(+0.88%)
Mar 13, 2006 8.607 8.741 8.378 8.378 126,856 -0.26(-2.96%)
Mar 10, 2006 8.506 8.634 8.506 8.634 116,148 +0.13(+1.50%)
Mar 09, 2006 8.741 8.741 8.499 8.506 149,908 -0.25(-2.84%)
Mar 08, 2006 8.775 8.775 8.540 8.755 306,508 -0.13(-1.44%)
Mar 07, 2006 9.030 9.030 8.829 8.883 491,365 -0.10(-1.12%)
Mar 06, 2006 9.131 9.131 8.957 8.983 222,333 -0.11(-1.18%)
Mar 03, 2006 8.815 9.118 8.815 9.091 206,718 +0.28(+3.13%)
Mar 02, 2006 8.741 8.923 8.728 8.815 181,733 +0.10(+1.16%)
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.