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

Markets:

Overview

News

Currencies

International

Treasuries

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

4.205 -0.215 (-4.86%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	4.250	4.430	4.155	4.420	1,080,925	+0.16(+3.76%)
Oct 31, 2025	4.140	4.325	4.090	4.260	637,440	+0.10(+2.40%)
Oct 30, 2025	4.060	4.200	4.060	4.160	511,756	+0.06(+1.46%)
Oct 29, 2025	4.150	4.215	4.041	4.100	697,338	-0.07(-1.68%)
Oct 28, 2025	4.100	4.180	4.050	4.170	439,789	+0.03(+0.72%)
Oct 27, 2025	4.270	4.300	4.140	4.140	382,133	-0.15(-3.50%)
Oct 24, 2025	4.340	4.350	4.230	4.290	646,478	+0.00(+0.00%)
Oct 23, 2025	4.200	4.310	4.185	4.290	578,260	+0.09(+2.14%)
Oct 22, 2025	4.180	4.240	4.100	4.200	865,877	+0.02(+0.48%)
Oct 21, 2025	4.120	4.250	4.120	4.180	710,690	+0.02(+0.48%)
Oct 20, 2025	4.080	4.160	4.046	4.160	347,652	+0.10(+2.46%)
Oct 17, 2025	4.061	4.146	4.061	4.061	406,924	-0.03(-0.73%)
Oct 16, 2025	4.110	4.140	4.031	4.090	714,174	-0.04(-0.97%)
Oct 15, 2025	4.160	4.260	4.110	4.130	341,887	-0.02(-0.48%)
Oct 14, 2025	4.001	4.160	4.001	4.150	488,410	+0.06(+1.46%)
Oct 13, 2025	4.080	4.110	4.001	4.090	468,965	+0.05(+1.23%)
Oct 10, 2025	4.110	4.130	3.971	4.041	643,091	-0.07(-1.70%)
Oct 09, 2025	4.200	4.220	4.080	4.110	610,151	-0.13(-3.06%)
Oct 08, 2025	4.350	4.350	4.195	4.240	311,942	-0.08(-1.85%)
Oct 07, 2025	4.300	4.350	4.240	4.320	617,474	+0.01(+0.23%)
Oct 06, 2025	4.370	4.370	4.245	4.310	772,161	-0.06(-1.37%)
Oct 03, 2025	4.430	4.490	4.350	4.370	441,066	-0.01(-0.23%)
Oct 02, 2025	4.380	4.390	4.264	4.380	638,561	-0.01(-0.23%)
Oct 01, 2025	4.330	4.395	4.265	4.390	718,534	-0.01(-0.23%)
Sep 30, 2025	4.230	4.415	4.150	4.400	854,299	+0.17(+4.01%)
Sep 29, 2025	4.430	4.430	4.220	4.230	543,002	-0.17(-3.85%)
Sep 26, 2025	4.380	4.420	4.340	4.400	611,069	+0.02(+0.46%)
Sep 25, 2025	4.400	4.440	4.340	4.380	750,753	-0.03(-0.68%)
Sep 24, 2025	4.609	4.609	4.400	4.410	815,766	-0.18(-3.91%)
Sep 23, 2025	4.579	4.639	4.509	4.589	1,010,696	+0.02(+0.44%)
Sep 22, 2025	4.539	4.639	4.490	4.569	1,170,786	+0.00(+0.00%)
Sep 19, 2025	4.490	4.599	4.375	4.569	3,711,396	+0.09(+2.00%)
Sep 18, 2025	4.400	4.559	4.380	4.480	710,356	+0.08(+1.81%)
Sep 17, 2025	4.420	4.599	4.340	4.400	1,091,648	+0.04(+0.92%)
Sep 16, 2025	4.380	4.450	4.330	4.360	787,148	-0.06(-1.35%)
Sep 15, 2025	4.430	4.560	4.400	4.420	919,444	-0.02(-0.45%)
Sep 12, 2025	4.470	4.549	4.345	4.440	699,299	-0.08(-1.77%)
Sep 11, 2025	4.320	4.519	4.320	4.519	857,905	+0.17(+3.90%)
Sep 10, 2025	4.230	4.360	4.190	4.350	860,129	+0.08(+1.87%)
Sep 09, 2025	4.270	4.340	4.235	4.270	1,362,373	-0.01(-0.23%)
Sep 08, 2025	4.110	4.320	4.046	4.280	1,633,764	+0.17(+4.13%)
Sep 05, 2025	3.931	4.120	3.811	4.110	1,206,455	+0.23(+5.91%)
Sep 04, 2025	3.761	3.921	3.656	3.881	671,692	+0.15(+4.01%)
Sep 03, 2025	3.632	3.841	3.632	3.731	436,668	-0.03(-0.80%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices