Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondrock Hospitality Company (NY: DRH )

9.050 -0.050 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 8.997 9.042 8.868 8.868 2,745,298 -0.20(-2.20%)
Apr 29, 2024 9.067 9.137 8.968 9.067 2,779,903 +0.05(+0.55%)
Apr 26, 2024 9.047 9.177 9.017 9.017 1,340,399 -0.03(-0.33%)
Apr 25, 2024 9.087 9.117 9.007 9.047 2,082,483 -0.14(-1.52%)
Apr 24, 2024 9.087 9.227 9.062 9.187 2,768,665 +0.07(+0.77%)
Apr 23, 2024 8.898 9.127 8.858 9.117 2,632,748 +0.20(+2.23%)
Apr 22, 2024 8.848 8.928 8.783 8.918 1,894,756 +0.12(+1.36%)
Apr 19, 2024 8.728 8.853 8.698 8.798 1,995,466 +0.05(+0.57%)
Apr 18, 2024 8.768 8.878 8.664 8.748 2,511,816 +0.00(+0.00%)
Apr 17, 2024 8.997 9.037 8.708 8.748 5,054,812 -0.21(-2.34%)
Apr 16, 2024 9.207 9.207 8.958 8.958 3,236,528 -0.32(-3.44%)
Apr 15, 2024 9.296 9.446 9.207 9.276 5,955,495 +0.03(+0.32%)
Apr 12, 2024 9.316 9.386 9.207 9.246 1,155,157 -0.18(-1.90%)
Apr 11, 2024 9.326 9.461 9.256 9.426 1,235,036 +0.12(+1.28%)
Apr 10, 2024 9.366 9.461 9.237 9.306 1,446,663 -0.29(-3.01%)
Apr 09, 2024 9.496 9.630 9.396 9.595 1,140,508 +0.13(+1.37%)
Apr 08, 2024 9.396 9.535 9.361 9.466 1,165,195 +0.06(+0.64%)
Apr 05, 2024 9.326 9.431 9.306 9.406 922,280 +0.09(+0.96%)
Apr 04, 2024 9.516 9.535 9.246 9.316 1,250,524 -0.08(-0.85%)
Apr 03, 2024 9.296 9.396 9.261 9.396 995,354 +0.02(+0.21%)
Apr 02, 2024 9.366 9.451 9.296 9.376 1,481,395 -0.13(-1.36%)
Apr 01, 2024 9.605 9.605 9.426 9.506 836,273 -0.07(-0.73%)
Mar 28, 2024 9.635 9.650 9.555 9.575 921,699 -0.01(-0.10%)
Mar 27, 2024 9.466 9.595 9.406 9.585 1,570,364 +0.24(+2.56%)
Mar 26, 2024 9.495 9.505 9.336 9.346 1,092,298 -0.10(-1.05%)
Mar 25, 2024 9.585 9.585 9.445 9.445 1,169,057 -0.07(-0.73%)
Mar 22, 2024 9.753 9.768 9.485 9.515 1,906,858 -0.22(-2.24%)
Mar 21, 2024 9.555 9.763 9.515 9.733 2,392,617 +0.24(+2.51%)
Mar 20, 2024 9.316 9.530 9.316 9.495 1,535,935 +0.11(+1.16%)
Mar 19, 2024 9.306 9.436 9.306 9.386 1,320,838 +0.04(+0.43%)
Mar 18, 2024 9.316 9.416 9.267 9.346 985,812 +0.03(+0.32%)
Mar 15, 2024 9.257 9.391 9.197 9.316 2,754,197 +0.00(+0.00%)
Mar 14, 2024 9.287 9.381 9.207 9.316 1,063,623 -0.04(-0.42%)
Mar 13, 2024 9.455 9.530 9.326 9.356 800,122 -0.13(-1.36%)
Mar 12, 2024 9.465 9.624 9.465 9.485 739,849 -0.02(-0.21%)
Mar 11, 2024 9.555 9.589 9.406 9.505 885,953 -0.08(-0.83%)
Mar 08, 2024 9.515 9.614 9.445 9.585 1,234,339 +0.16(+1.69%)
Mar 07, 2024 9.545 9.565 9.371 9.426 962,865 -0.04(-0.42%)
Mar 06, 2024 9.495 9.798 9.465 9.465 2,204,939 +0.06(+0.63%)
Mar 05, 2024 9.445 9.550 9.396 9.406 1,308,568 -0.06(-0.63%)
Mar 04, 2024 9.445 9.505 9.396 9.465 1,022,904 -0.01(-0.10%)
Mar 01, 2024 9.356 9.495 9.292 9.475 1,433,359 +0.14(+1.49%)
Feb 29, 2024 9.436 9.465 9.247 9.336 2,794,089 +0.03(+0.32%)
Feb 28, 2024 9.028 9.416 9.028 9.306 2,057,441 +0.19(+2.07%)
Feb 27, 2024 9.108 9.187 9.068 9.118 1,283,575 +0.07(+0.77%)
Feb 26, 2024 9.177 9.212 9.038 9.048 1,607,972 -0.22(-2.36%)
Feb 23, 2024 9.485 9.922 9.177 9.267 2,939,769 -0.02(-0.21%)
Feb 22, 2024 9.167 9.336 9.058 9.287 2,516,194 +0.07(+0.75%)
Feb 21, 2024 9.167 9.277 9.157 9.217 1,948,988 +0.05(+0.54%)
Feb 20, 2024 9.008 9.187 8.939 9.167 1,197,775 +0.04(+0.44%)
Feb 16, 2024 9.098 9.187 9.028 9.128 1,954,401 -0.11(-1.18%)
Feb 15, 2024 9.118 9.257 9.118 9.237 1,957,988 +0.22(+2.42%)
Feb 14, 2024 8.939 9.108 8.869 9.018 1,255,516 +0.15(+1.68%)
Feb 13, 2024 8.919 9.008 8.770 8.869 1,675,884 -0.38(-4.08%)
Feb 12, 2024 9.197 9.296 9.180 9.247 980,040 +0.08(+0.87%)
Feb 09, 2024 9.207 9.207 9.058 9.167 1,369,548 -0.04(-0.43%)
Feb 08, 2024 9.018 9.207 9.013 9.207 1,098,995 +0.15(+1.64%)
Feb 07, 2024 9.148 9.167 9.023 9.058 1,108,604 -0.08(-0.87%)
Feb 06, 2024 9.068 9.217 9.048 9.138 883,450 +0.03(+0.33%)
Feb 05, 2024 9.028 9.182 8.969 9.108 942,719 -0.08(-0.86%)
Feb 02, 2024 9.128 9.242 9.028 9.187 1,317,198 -0.05(-0.54%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.