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 (%)
May 30, 2008 9.367 9.367 9.131 9.219 1,733,962 -0.19(-2.00%)
May 29, 2008 9.320 9.528 9.306 9.407 944,279 +0.09(+0.94%)
May 28, 2008 9.387 9.447 9.246 9.320 714,356 -0.04(-0.43%)
May 27, 2008 9.246 9.427 9.205 9.360 866,938 +0.11(+1.24%)
May 26, 2008 9.239 9.340 9.064 9.246 0 +0.00(+0.00%)
May 23, 2008 9.239 9.340 9.064 9.246 1,293,419 -0.07(-0.79%)
May 22, 2008 9.226 9.373 9.172 9.320 1,810,225 +0.08(+0.87%)
May 21, 2008 9.407 9.494 9.226 9.239 1,309,651 -0.12(-1.29%)
May 20, 2008 9.266 9.387 9.104 9.360 1,770,232 +0.09(+0.94%)
May 19, 2008 9.246 9.394 9.098 9.273 965,058 +0.04(+0.44%)
May 16, 2008 9.716 9.716 9.205 9.232 1,560,657 -0.37(-3.85%)
May 15, 2008 9.642 9.723 9.447 9.602 719,081 -0.09(-0.90%)
May 14, 2008 9.535 9.851 9.535 9.689 1,213,780 +0.14(+1.48%)
May 13, 2008 9.360 9.568 9.273 9.548 1,350,741 +0.15(+1.57%)
May 12, 2008 9.078 9.414 9.078 9.400 1,088,860 +0.32(+3.56%)
May 09, 2008 9.078 9.367 9.017 9.078 558,043 -0.14(-1.53%)
May 08, 2008 9.293 9.360 9.111 9.219 1,612,454 -0.03(-0.29%)
May 07, 2008 9.246 9.421 9.078 9.246 2,304,190 -0.02(-0.22%)
May 06, 2008 9.232 9.313 8.957 9.266 2,267,201 +0.03(+0.29%)
May 05, 2008 8.883 9.252 8.835 9.239 2,692,105 +0.29(+3.23%)
May 02, 2008 8.903 9.010 8.802 8.950 2,817,836 +0.09(+1.06%)
May 01, 2008 8.614 8.876 8.479 8.856 1,409,901 +0.28(+3.29%)
Apr 30, 2008 8.472 8.721 8.304 8.573 3,298,033 -0.29(-3.26%)
Apr 29, 2008 8.862 8.909 8.681 8.862 960,950 +0.00(+0.00%)
Apr 28, 2008 8.795 8.889 8.714 8.862 686,553 +0.13(+1.46%)
Apr 25, 2008 8.735 8.835 8.560 8.735 933,297 +0.03(+0.31%)
Apr 24, 2008 8.493 8.735 8.372 8.708 1,899,820 +0.22(+2.61%)
Apr 23, 2008 8.681 8.688 8.439 8.486 1,388,291 -0.14(-1.64%)
Apr 22, 2008 8.708 8.829 8.580 8.627 1,853,199 -0.46(-5.10%)
Apr 21, 2008 9.024 9.138 9.004 9.091 1,628,438 -0.03(-0.30%)
Apr 18, 2008 9.246 9.414 9.051 9.118 1,138,668 -0.07(-0.73%)
Apr 17, 2008 9.138 9.239 8.990 9.185 1,105,666 -0.01(-0.07%)
Apr 16, 2008 8.812 9.199 8.812 9.192 1,841,645 +0.47(+5.40%)
Apr 15, 2008 8.620 8.721 8.486 8.721 1,963,021 +0.17(+2.05%)
Apr 14, 2008 8.573 8.768 8.472 8.546 662,965 -0.04(-0.47%)
Apr 11, 2008 8.714 8.735 8.567 8.587 969,397 -0.22(-2.52%)
Apr 10, 2008 8.708 9.030 8.640 8.809 1,496,242 +0.10(+1.16%)
Apr 09, 2008 9.017 9.078 8.688 8.708 1,100,605 -0.32(-3.50%)
Apr 08, 2008 9.078 9.172 8.936 9.024 718,553 -0.05(-0.59%)
Apr 07, 2008 9.071 9.205 8.983 9.078 714,613 +0.06(+0.67%)
Apr 04, 2008 9.246 9.279 8.940 9.017 1,274,069 -0.24(-2.61%)
Apr 03, 2008 9.091 9.353 8.957 9.259 1,329,236 +0.10(+1.10%)
Apr 02, 2008 8.977 9.199 8.822 9.158 970,535 +0.20(+2.18%)
Apr 01, 2008 8.647 9.017 8.600 8.963 1,618,798 +0.44(+5.21%)
Mar 31, 2008 8.587 8.755 8.452 8.519 1,668,633 -0.01(-0.16%)
Mar 28, 2008 8.694 8.782 8.472 8.533 1,374,592 -0.15(-1.70%)
Mar 27, 2008 8.708 9.024 8.634 8.681 1,298,658 +0.00(+0.00%)
Mar 26, 2008 8.762 8.782 8.493 8.681 1,503,042 -0.15(-1.75%)
Mar 25, 2008 8.936 8.990 8.755 8.835 1,117,476 -0.14(-1.57%)
Mar 24, 2008 8.634 9.071 8.614 8.977 1,115,355 +0.37(+4.30%)
Mar 21, 2008 8.519 8.647 8.425 8.607 2,851,314 +0.00(+0.00%)
Mar 20, 2008 8.519 8.647 8.425 8.607 2,851,314 +0.22(+2.65%)
Mar 19, 2008 8.809 8.809 8.385 8.385 1,684,189 -0.32(-3.71%)
Mar 18, 2008 8.661 8.741 8.351 8.708 2,392,579 +0.24(+2.78%)
Mar 17, 2008 8.432 8.728 8.412 8.472 1,904,788 -0.20(-2.25%)
Mar 14, 2008 8.909 9.004 8.526 8.667 1,981,035 -0.20(-2.27%)
Mar 13, 2008 8.324 8.957 8.244 8.869 1,527,763 +0.40(+4.68%)
Mar 12, 2008 8.459 8.775 8.324 8.472 2,158,221 +0.03(+0.32%)
Mar 11, 2008 8.002 8.533 8.002 8.445 3,844,853 +0.71(+9.22%)
Mar 10, 2008 7.934 7.995 7.733 7.733 1,020,207 -0.19(-2.38%)
Mar 07, 2008 7.861 8.103 7.780 7.921 1,567,401 -0.07(-0.84%)
Mar 06, 2008 8.331 8.331 7.934 7.988 1,801,246 -0.36(-4.27%)
Mar 05, 2008 8.264 8.493 8.136 8.345 2,037,749 -0.12(-1.43%)
Mar 04, 2008 8.372 8.493 8.271 8.466 2,004,051 +0.04(+0.48%)
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.