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 (%)
Oct 31, 2014 10.98 11.01 10.82 10.94 2,349,714 +0.13(+1.20%)
Oct 30, 2014 10.56 10.82 10.56 10.82 2,265,018 +0.19(+1.79%)
Oct 29, 2014 10.63 10.69 10.48 10.62 1,766,284 -0.03(-0.29%)
Oct 28, 2014 10.53 10.67 10.45 10.65 2,263,628 +0.15(+1.45%)
Oct 27, 2014 10.42 10.50 10.44 10.50 1,788,907 +0.06(+0.58%)
Oct 24, 2014 10.47 10.50 10.37 10.44 2,079,573 -0.02(-0.15%)
Oct 23, 2014 10.45 10.57 10.34 10.46 2,519,612 +0.13(+1.26%)
Oct 22, 2014 10.39 10.49 10.31 10.33 1,949,278 -0.02(-0.15%)
Oct 21, 2014 10.28 10.37 10.22 10.34 1,858,108 +0.14(+1.42%)
Oct 20, 2014 9.999 10.20 9.999 10.20 1,895,454 +0.17(+1.67%)
Oct 17, 2014 10.07 10.10 9.892 10.03 2,217,121 +0.08(+0.77%)
Oct 16, 2014 9.595 9.991 9.595 9.953 2,018,632 +0.19(+1.95%)
Oct 15, 2014 9.618 9.839 9.534 9.763 3,412,973 +0.04(+0.39%)
Oct 14, 2014 9.747 9.984 9.648 9.724 3,978,062 +0.08(+0.79%)
Oct 13, 2014 9.786 9.900 9.641 9.648 2,747,482 -0.13(-1.33%)
Oct 10, 2014 9.770 9.961 9.770 9.778 2,575,965 -0.02(-0.16%)
Oct 09, 2014 9.923 9.991 9.755 9.793 3,282,484 -0.14(-1.46%)
Oct 08, 2014 9.618 9.946 9.602 9.938 4,659,039 +0.37(+3.82%)
Oct 07, 2014 9.641 9.724 9.572 9.572 1,737,979 -0.11(-1.18%)
Oct 06, 2014 9.709 9.801 9.667 9.686 1,237,799 +0.00(+0.00%)
Oct 03, 2014 9.656 9.717 9.549 9.686 1,249,884 +0.13(+1.36%)
Oct 02, 2014 9.557 9.641 9.404 9.557 1,288,564 +0.01(+0.08%)
Oct 01, 2014 9.633 9.709 9.488 9.549 1,651,446 -0.12(-1.26%)
Sep 30, 2014 9.816 9.908 9.671 9.671 1,901,790 -0.13(-1.32%)
Sep 29, 2014 9.816 9.847 9.724 9.801 2,490,897 -0.12(-1.23%)
Sep 26, 2014 9.717 9.953 9.680 9.923 1,934,877 +0.22(+2.30%)
Sep 25, 2014 9.745 9.753 9.651 9.700 1,935,572 -0.06(-0.62%)
Sep 24, 2014 9.654 9.851 9.654 9.760 2,541,383 +0.11(+1.10%)
Sep 23, 2014 9.904 9.927 9.647 9.654 2,495,173 -0.27(-2.74%)
Sep 22, 2014 10.01 10.06 9.927 9.927 1,618,195 -0.11(-1.06%)
Sep 19, 2014 10.15 10.18 9.957 10.03 4,072,351 -0.08(-0.82%)
Sep 18, 2014 10.03 10.13 10.02 10.12 1,569,431 +0.11(+1.13%)
Sep 17, 2014 10.01 10.10 9.965 10.00 1,837,522 +0.02(+0.23%)
Sep 16, 2014 9.798 10.01 9.798 9.980 1,717,061 +0.15(+1.54%)
Sep 15, 2014 9.828 9.889 9.806 9.828 1,718,849 +0.02(+0.23%)
Sep 12, 2014 10.07 10.09 9.738 9.806 2,087,603 -0.29(-2.85%)
Sep 11, 2014 10.05 10.15 10.03 10.09 1,606,568 +0.01(+0.07%)
Sep 10, 2014 10.16 10.18 10.06 10.09 1,609,811 -0.11(-1.11%)
Sep 09, 2014 10.24 10.25 10.16 10.20 2,736,965 -0.07(-0.66%)
Sep 08, 2014 10.28 10.34 10.22 10.27 1,138,687 -0.01(-0.07%)
Sep 05, 2014 10.15 10.30 10.15 10.27 1,408,724 +0.11(+1.12%)
Sep 04, 2014 10.19 10.23 10.10 10.16 1,375,197 -0.04(-0.37%)
Sep 03, 2014 10.15 10.26 10.12 10.20 1,990,090 +0.07(+0.67%)
Sep 02, 2014 10.11 10.17 10.10 10.13 1,828,544 +0.05(+0.53%)
Aug 29, 2014 9.980 10.08 10.08 10.08 1,987,425 +0.11(+1.06%)
Aug 28, 2014 9.987 10.04 9.957 9.972 1,224,939 -0.05(-0.53%)
Aug 27, 2014 10.03 10.06 9.987 10.03 884,012 +0.00(+0.00%)
Aug 26, 2014 9.949 10.06 9.927 10.03 1,456,052 +0.08(+0.76%)
Aug 25, 2014 10.08 10.08 9.843 9.949 2,114,793 -0.06(-0.60%)
Aug 22, 2014 10.06 10.08 9.946 10.01 1,405,597 -0.10(-0.97%)
Aug 21, 2014 10.08 10.14 10.05 10.11 2,466,252 +0.03(+0.30%)
Aug 20, 2014 9.972 10.11 9.889 10.08 2,002,948 +0.10(+0.99%)
Aug 19, 2014 9.919 10.07 9.889 9.980 2,319,489 +0.08(+0.84%)
Aug 18, 2014 9.753 9.881 9.745 9.896 1,433,360 +0.24(+2.51%)
Aug 15, 2014 9.783 9.832 9.624 9.654 2,238,173 -0.05(-0.47%)
Aug 14, 2014 9.707 9.783 9.669 9.700 1,814,090 +0.03(+0.31%)
Aug 13, 2014 9.579 9.685 9.571 9.669 1,291,602 +0.15(+1.59%)
Aug 12, 2014 9.564 9.601 9.488 9.518 1,370,417 -0.06(-0.63%)
Aug 11, 2014 9.465 9.624 9.465 9.579 1,980,356 +0.17(+1.85%)
Aug 08, 2014 9.480 9.594 9.386 9.405 1,724,920 -0.02(-0.16%)
Aug 07, 2014 9.480 9.526 9.352 9.420 1,331,359 +0.00(+0.00%)
Aug 06, 2014 9.306 9.458 9.284 9.420 1,454,684 +0.06(+0.65%)
Aug 05, 2014 9.511 9.594 9.344 9.359 1,984,451 -0.20(-2.06%)
Aug 04, 2014 9.329 9.579 9.272 9.556 1,823,731 +0.26(+2.77%)
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.