Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Diversified Healthcare Trust - Common Shares of Beneficial Interest (NQ:DHC)

2.250 +0.120 (+5.63%)

Official Closing Price Updated: 4:15 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	2.190	2.256	2.110	2.250	674,439	+0.12(+5.63%)
Apr 16, 2025	2.120	2.200	2.090	2.130	697,051	+0.01(+0.47%)
Apr 15, 2025	2.070	2.155	2.055	2.120	680,353	+0.05(+2.42%)
Apr 14, 2025	2.090	2.090	2.020	2.070	1,267,382	+0.00(+0.00%)
Apr 11, 2025	2.200	2.200	2.000	2.070	913,615	-0.04(-1.90%)
Apr 10, 2025	2.260	2.285	2.090	2.110	917,898	-0.23(-9.83%)
Apr 09, 2025	2.070	2.380	2.035	2.340	1,002,232	+0.22(+10.38%)
Apr 08, 2025	2.340	2.340	2.080	2.120	845,787	-0.14(-6.19%)
Apr 07, 2025	2.220	2.430	2.140	2.260	1,248,874	-0.02(-0.88%)
Apr 04, 2025	2.300	2.385	2.210	2.280	581,668	-0.03(-1.30%)
Apr 03, 2025	2.390	2.460	2.300	2.310	620,944	-0.14(-5.71%)
Apr 02, 2025	2.450	2.520	2.395	2.450	409,361	-0.02(-0.81%)
Apr 01, 2025	2.400	2.570	2.370	2.470	877,670	+0.07(+2.92%)
Mar 31, 2025	2.400	2.480	2.355	2.400	910,715	-0.07(-2.83%)
Mar 28, 2025	2.500	2.500	2.435	2.470	571,507	+0.00(+0.00%)
Mar 27, 2025	2.440	2.490	2.390	2.470	455,624	+0.04(+1.65%)
Mar 26, 2025	2.400	2.450	2.390	2.430	496,981	+0.01(+0.41%)
Mar 25, 2025	2.460	2.465	2.345	2.420	885,039	-0.04(-1.63%)
Mar 24, 2025	2.490	2.600	2.450	2.460	1,122,634	+0.01(+0.41%)
Mar 21, 2025	2.650	2.660	2.450	2.450	3,577,243	-0.23(-8.58%)
Mar 20, 2025	2.700	2.750	2.670	2.680	482,452	-0.04(-1.47%)
Mar 19, 2025	2.630	2.730	2.610	2.720	521,790	+0.07(+2.64%)
Mar 18, 2025	2.670	2.700	2.595	2.650	707,558	-0.03(-1.12%)
Mar 17, 2025	2.640	2.715	2.625	2.680	653,577	+0.04(+1.52%)
Mar 14, 2025	2.580	2.660	2.510	2.640	755,588	+0.07(+2.72%)
Mar 13, 2025	2.540	2.600	2.480	2.570	688,404	+0.01(+0.39%)
Mar 12, 2025	2.540	2.600	2.480	2.560	559,439	+0.06(+2.40%)
Mar 11, 2025	2.530	2.585	2.470	2.500	746,779	-0.02(-0.79%)
Mar 10, 2025	2.630	2.750	2.510	2.520	664,235	-0.16(-5.97%)
Mar 07, 2025	2.620	2.735	2.595	2.680	609,241	+0.06(+2.29%)
Mar 06, 2025	2.580	2.625	2.470	2.620	804,114	-0.01(-0.38%)
Mar 05, 2025	2.600	2.670	2.545	2.630	622,502	+0.00(+0.00%)
Mar 04, 2025	2.910	2.910	2.560	2.630	799,043	-0.12(-4.36%)
Mar 03, 2025	2.830	2.980	2.705	2.750	826,583	-0.08(-2.83%)
Feb 28, 2025	2.790	2.895	2.780	2.830	1,698,463	+0.08(+2.91%)
Feb 27, 2025	2.620	2.775	2.620	2.750	795,492	+0.09(+3.38%)
Feb 26, 2025	2.470	2.705	2.305	2.660	1,159,473	+0.21(+8.57%)
Feb 25, 2025	2.420	2.510	2.370	2.450	934,295	+0.04(+1.66%)
Feb 24, 2025	2.480	2.500	2.410	2.410	491,903	-0.07(-2.82%)
Feb 21, 2025	2.660	2.660	2.435	2.480	1,136,959	-0.14(-5.34%)
Feb 20, 2025	2.660	2.710	2.615	2.620	1,182,966	-0.07(-2.60%)
Feb 19, 2025	2.750	2.750	2.660	2.690	714,975	-0.07(-2.54%)
Feb 18, 2025	2.720	2.780	2.595	2.760	2,985,028	+0.06(+2.22%)
Feb 14, 2025	2.790	2.820	2.690	2.700	905,142	-0.06(-2.17%)
Feb 13, 2025	2.690	2.770	2.650	2.760	632,871	+0.12(+4.55%)
Feb 12, 2025	2.620	2.740	2.580	2.640	1,204,087	+0.01(+0.38%)
Feb 11, 2025	2.610	2.685	2.610	2.630	1,161,374	-0.01(-0.38%)
Feb 10, 2025	2.630	2.685	2.554	2.640	955,221	+0.01(+0.38%)
Feb 07, 2025	2.700	2.780	2.530	2.630	3,229,040	-0.08(-2.95%)
Feb 06, 2025	2.640	2.770	2.575	2.710	1,449,530	+0.07(+2.65%)
Feb 05, 2025	2.660	2.705	2.590	2.640	470,836	+0.01(+0.38%)
Feb 04, 2025	2.580	2.670	2.490	2.630	1,135,651	+0.12(+4.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Diversified Healthcare Trust - Common Shares of Beneficial Interest (NQ:DHC)

Historical Prices