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)

6.320 -0.050 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	6.420	6.500	6.270	6.320	1,991,304	-0.05(-0.78%)
Feb 06, 2026	6.250	6.390	6.150	6.370	1,810,056	+0.17(+2.74%)
Feb 05, 2026	6.000	6.250	5.890	6.200	2,708,262	+0.19(+3.16%)
Feb 04, 2026	5.930	6.010	5.825	6.010	2,430,280	+0.13(+2.21%)
Feb 03, 2026	5.860	5.915	5.830	5.880	912,390	+0.04(+0.68%)
Feb 02, 2026	5.820	6.000	5.745	5.840	1,281,539	+0.03(+0.52%)
Jan 30, 2026	5.790	5.850	5.690	5.810	1,113,234	-0.06(-1.02%)
Jan 29, 2026	5.570	5.870	5.570	5.870	1,327,535	+0.31(+5.58%)
Jan 28, 2026	5.640	5.640	5.545	5.560	725,466	-0.07(-1.24%)
Jan 27, 2026	5.650	5.660	5.520	5.630	3,377,891	+0.01(+0.18%)
Jan 26, 2026	5.660	5.680	5.605	5.620	826,045	-0.03(-0.53%)
Jan 23, 2026	5.700	5.770	5.510	5.650	831,203	-0.07(-1.22%)
Jan 22, 2026	6.049	6.049	5.665	5.720	2,292,500	-0.28(-4.66%)
Jan 21, 2026	5.890	6.039	5.825	5.999	2,399,837	+0.11(+1.86%)
Jan 20, 2026	5.920	5.920	5.650	5.890	3,926,655	-0.02(-0.34%)
Jan 16, 2026	5.510	6.029	5.500	5.910	4,915,937	+0.42(+7.64%)
Jan 15, 2026	5.331	5.520	5.331	5.490	1,161,900	+0.15(+2.80%)
Jan 14, 2026	5.370	5.380	5.276	5.341	734,667	-0.02(-0.37%)
Jan 13, 2026	5.440	5.450	5.356	5.361	710,302	-0.06(-1.11%)
Jan 12, 2026	5.361	5.440	5.332	5.420	1,202,227	+0.03(+0.56%)
Jan 09, 2026	5.370	5.450	5.361	5.390	1,506,672	+0.00(+0.00%)
Jan 08, 2026	5.301	5.405	5.286	5.390	1,067,888	+0.08(+1.50%)
Jan 07, 2026	5.211	5.360	5.201	5.311	1,629,260	+0.08(+1.53%)
Jan 06, 2026	5.151	5.241	5.041	5.231	1,115,513	+0.06(+1.16%)
Jan 05, 2026	5.001	5.216	4.971	5.171	4,616,036	+0.20(+4.02%)
Jan 02, 2026	4.851	5.016	4.821	4.971	935,663	+0.13(+2.68%)
Dec 31, 2025	4.722	4.861	4.692	4.841	663,840	+0.12(+2.54%)
Dec 30, 2025	4.722	4.767	4.677	4.722	413,367	+0.00(+0.00%)
Dec 29, 2025	4.792	4.811	4.612	4.722	836,903	-0.07(-1.46%)
Dec 26, 2025	4.861	4.901	4.782	4.792	323,437	-0.09(-1.84%)
Dec 24, 2025	5.001	5.006	4.841	4.881	342,914	-0.12(-2.40%)
Dec 23, 2025	4.931	5.031	4.846	5.001	1,170,500	+0.07(+1.42%)
Dec 22, 2025	5.131	5.131	4.921	4.931	781,302	-0.20(-3.89%)
Dec 19, 2025	5.071	5.146	5.024	5.131	2,855,293	+0.08(+1.58%)
Dec 18, 2025	4.991	5.076	4.981	5.051	1,277,329	+0.09(+1.81%)
Dec 17, 2025	4.911	5.031	4.841	4.961	1,102,166	+0.15(+3.11%)
Dec 16, 2025	4.911	4.946	4.811	4.811	718,485	-0.09(-1.83%)
Dec 15, 2025	4.772	4.991	4.712	4.901	1,219,862	+0.22(+4.69%)
Dec 12, 2025	4.702	4.793	4.647	4.682	727,788	+0.01(+0.21%)
Dec 11, 2025	4.931	4.951	4.642	4.672	695,975	-0.26(-5.26%)
Dec 10, 2025	4.891	4.961	4.870	4.931	1,402,613	+0.06(+1.23%)
Dec 09, 2025	4.772	4.981	4.752	4.871	1,966,194	+0.12(+2.52%)
Dec 08, 2025	4.772	4.806	4.727	4.752	547,661	-0.01(-0.21%)
Dec 05, 2025	4.762	4.787	4.722	4.762	572,151	-0.01(-0.21%)
Dec 04, 2025	4.772	4.811	4.732	4.772	454,685	-0.03(-0.62%)
Dec 03, 2025	4.792	4.846	4.757	4.801	670,490	+0.05(+1.05%)
Dec 02, 2025	4.861	4.861	4.747	4.752	555,212	-0.07(-1.45%)

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