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

  • Search Hotels in Sausalito

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

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

4.770 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 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 (%)
Dec 05, 2025 4.770 4.795 4.730 4.770 571,141 -0.01(-0.21%)
Dec 04, 2025 4.780 4.820 4.740 4.780 453,882 -0.03(-0.62%)
Dec 03, 2025 4.800 4.855 4.765 4.810 669,306 +0.05(+1.05%)
Dec 02, 2025 4.870 4.870 4.755 4.760 554,232 -0.07(-1.45%)
Dec 01, 2025 4.790 4.860 4.680 4.830 978,675 +0.00(+0.00%)
Nov 28, 2025 4.880 4.880 4.790 4.830 269,716 -0.04(-0.82%)
Nov 26, 2025 4.720 4.880 4.720 4.870 907,657 +0.13(+2.74%)
Nov 25, 2025 4.660 4.760 4.630 4.740 1,002,345 +0.12(+2.60%)
Nov 24, 2025 4.620 4.670 4.505 4.620 988,004 +0.00(+0.00%)
Nov 21, 2025 4.430 4.718 4.340 4.620 1,485,467 +0.17(+3.82%)
Nov 20, 2025 4.550 4.600 4.390 4.450 555,896 -0.06(-1.33%)
Nov 19, 2025 4.560 4.600 4.405 4.510 735,927 -0.07(-1.53%)
Nov 18, 2025 4.580 4.645 4.510 4.580 899,195 -0.03(-0.65%)
Nov 17, 2025 4.630 4.730 4.575 4.610 628,358 -0.02(-0.43%)
Nov 14, 2025 4.760 4.933 4.550 4.630 713,725 -0.14(-2.94%)
Nov 13, 2025 4.570 4.985 4.490 4.770 2,380,074 +0.20(+4.38%)
Nov 12, 2025 4.550 4.600 4.545 4.570 835,429 +0.00(+0.00%)
Nov 11, 2025 4.530 4.620 4.450 4.570 463,866 +0.07(+1.56%)
Nov 10, 2025 4.480 4.540 4.450 4.500 1,078,625 +0.03(+0.67%)
Nov 07, 2025 4.450 4.570 4.300 4.470 808,371 +0.02(+0.45%)
Nov 06, 2025 4.230 4.470 4.230 4.450 781,562 +0.20(+4.58%)
Nov 05, 2025 4.220 4.310 4.150 4.255 924,922 +0.05(+1.19%)
Nov 04, 2025 4.170 4.260 3.920 4.205 2,806,664 -0.21(-4.86%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.