Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Diversified Healthcare Trust (NQ: DHC )

2.795 +0.035 (+1.27%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 11, 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 (%)
Mar 28, 2024 2.390 2.409 2.405 2.450 1,047,351 +0.05(+2.07%)
Mar 27, 2024 2.350 2.440 2.320 2.400 1,805,794 +0.06(+2.55%)
Mar 26, 2024 2.450 2.469 2.330 2.340 811,331 -0.08(-3.29%)
Mar 25, 2024 2.569 2.609 2.420 2.420 732,507 -0.16(-6.18%)
Mar 22, 2024 2.639 2.679 2.579 2.579 1,351,292 -0.03(-1.14%)
Mar 21, 2024 2.529 2.619 2.489 2.609 1,875,295 +0.13(+5.22%)
Mar 20, 2024 2.310 2.509 2.295 2.479 1,322,761 +0.14(+5.96%)
Mar 19, 2024 2.370 2.410 2.300 2.340 1,616,176 -0.07(-2.89%)
Mar 18, 2024 2.450 2.519 2.380 2.410 1,237,943 -0.03(-1.22%)
Mar 15, 2024 2.489 2.579 2.420 2.440 7,575,346 -0.08(-3.16%)
Mar 14, 2024 2.539 2.559 2.440 2.519 1,387,819 -0.06(-2.32%)
Mar 13, 2024 2.639 2.669 2.569 2.579 1,122,003 -0.06(-2.26%)
Mar 12, 2024 2.659 2.699 2.589 2.639 1,365,017 -0.06(-2.21%)
Mar 11, 2024 2.798 2.798 2.649 2.699 965,087 -0.08(-2.87%)
Mar 08, 2024 2.818 2.858 2.718 2.778 1,994,284 +0.04(+1.45%)
Mar 07, 2024 2.808 2.818 2.718 2.738 1,716,659 -0.05(-1.79%)
Mar 06, 2024 3.017 3.017 2.738 2.788 1,252,588 -0.19(-6.35%)
Mar 05, 2024 3.037 3.062 2.938 2.977 1,008,312 -0.10(-3.24%)
Mar 04, 2024 3.196 3.236 3.057 3.077 1,127,588 -0.13(-4.04%)
Mar 01, 2024 3.266 3.266 3.157 3.206 1,355,019 -0.06(-1.83%)
Feb 29, 2024 3.465 3.535 3.206 3.266 1,878,419 -0.06(-1.80%)
Feb 28, 2024 3.236 3.420 3.127 3.326 1,579,918 +0.13(+4.05%)
Feb 27, 2024 2.997 3.406 2.928 3.196 1,974,007 +0.21(+7.00%)
Feb 26, 2024 2.938 3.032 2.918 2.987 1,396,712 +0.04(+1.35%)
Feb 23, 2024 2.908 2.996 2.868 2.947 1,166,120 +0.02(+0.68%)
Feb 22, 2024 2.967 3.022 2.899 2.928 917,513 -0.07(-2.33%)
Feb 21, 2024 2.987 3.047 2.918 2.997 836,908 +0.00(+0.00%)
Feb 20, 2024 2.878 3.007 2.868 2.997 853,737 +0.05(+1.69%)
Feb 16, 2024 3.087 3.097 2.947 2.947 864,232 -0.15(-4.82%)
Feb 15, 2024 2.818 3.097 2.798 3.097 1,357,611 +0.32(+11.47%)
Feb 14, 2024 2.679 2.788 2.649 2.778 845,489 +0.17(+6.69%)
Feb 13, 2024 2.659 2.698 2.539 2.604 1,162,846 -0.21(-7.60%)
Feb 12, 2024 2.718 2.858 2.708 2.818 721,972 +0.13(+4.81%)
Feb 09, 2024 2.629 2.748 2.619 2.689 671,306 +0.07(+2.66%)
Feb 08, 2024 2.569 2.649 2.564 2.619 558,209 +0.05(+1.94%)
Feb 07, 2024 2.629 2.629 2.479 2.569 1,434,349 -0.02(-0.77%)
Feb 06, 2024 2.619 2.659 2.574 2.589 776,700 -0.06(-2.26%)
Feb 05, 2024 2.689 2.699 2.624 2.649 645,166 -0.09(-3.27%)
Feb 02, 2024 2.838 2.863 2.738 2.738 866,725 -0.16(-5.50%)
Feb 01, 2024 2.858 2.928 2.833 2.898 733,334 +0.04(+1.39%)
Jan 31, 2024 3.037 3.037 2.863 2.858 1,112,125 -0.18(-5.90%)
Jan 30, 2024 3.027 3.057 2.972 3.037 583,132 -0.02(-0.65%)
Jan 29, 2024 2.938 3.077 2.908 3.057 563,246 +0.13(+4.42%)
Jan 26, 2024 2.918 2.967 2.903 2.928 460,664 +0.04(+1.38%)
Jan 25, 2024 2.888 2.933 2.828 2.888 1,072,899 +0.05(+1.75%)
Jan 24, 2024 2.977 2.977 2.808 2.838 883,016 -0.06(-2.06%)
Jan 23, 2024 2.947 3.037 2.873 2.898 763,616 +0.01(+0.34%)
Jan 22, 2024 2.868 2.987 2.848 2.888 635,443 +0.02(+0.69%)
Jan 19, 2024 2.808 2.888 2.644 2.868 1,081,955 +0.09(+3.23%)
Jan 18, 2024 2.987 3.046 2.738 2.778 992,148 -0.21(-6.98%)
Jan 17, 2024 2.887 2.991 2.858 2.987 8,472,297 +0.01(+0.33%)
Jan 16, 2024 2.947 3.096 2.937 2.977 1,365,931 -0.02(-0.66%)
Jan 12, 2024 2.996 3.086 2.962 2.996 978,759 +0.07(+2.37%)
Jan 11, 2024 2.967 2.967 2.788 2.927 1,245,406 -0.09(-2.96%)
Jan 10, 2024 3.016 3.046 2.957 3.016 891,460 -0.01(-0.33%)
Jan 09, 2024 3.135 3.195 3.016 3.026 875,575 -0.14(-4.39%)
Jan 08, 2024 3.245 3.245 3.140 3.165 624,519 -0.10(-3.04%)
Jan 05, 2024 3.264 3.395 3.220 3.264 1,460,589 -0.06(-1.79%)
Jan 04, 2024 3.483 3.488 3.314 3.324 1,344,625 -0.13(-3.74%)
Jan 03, 2024 3.582 3.600 3.403 3.453 1,200,772 -0.11(-3.06%)
Jan 02, 2024 3.681 3.691 3.483 3.562 1,276,283 -0.15(-4.01%)
Dec 29, 2023 3.770 3.770 3.651 3.711 861,335 -0.04(-1.06%)
Dec 28, 2023 3.800 3.820 3.681 3.751 1,297,690 -0.02(-0.53%)
Dec 27, 2023 3.721 3.929 3.701 3.770 1,952,523 +0.05(+1.33%)
Dec 26, 2023 3.572 3.770 3.522 3.721 1,088,605 +0.17(+4.75%)
Dec 22, 2023 3.582 3.746 3.473 3.552 1,245,223 +0.02(+0.56%)
Dec 21, 2023 3.443 3.562 3.364 3.532 1,388,528 +0.12(+3.49%)
Dec 20, 2023 3.453 3.691 3.324 3.413 2,284,674 -0.04(-1.15%)
Dec 19, 2023 3.274 3.493 3.145 3.453 2,810,399 +0.25(+7.74%)
Dec 18, 2023 2.897 3.264 2.763 3.205 2,448,961 +0.26(+8.75%)
Dec 15, 2023 3.016 3.106 2.619 2.947 13,576,353 -0.09(-2.94%)
Dec 14, 2023 2.649 3.046 2.649 3.036 2,692,713 +0.43(+16.35%)
Dec 13, 2023 2.371 2.619 2.292 2.610 2,768,415 +0.24(+10.04%)
Dec 12, 2023 2.431 2.431 2.292 2.371 979,738 -0.05(-2.05%)
Dec 11, 2023 2.431 2.476 2.381 2.421 794,289 -0.04(-1.61%)
Dec 08, 2023 2.520 2.540 2.396 2.461 2,107,136 -0.07(-2.75%)
Dec 07, 2023 2.560 2.610 2.481 2.530 1,212,338 +0.00(+0.00%)
Dec 06, 2023 2.610 2.738 2.510 2.530 1,085,041 -0.06(-2.30%)
Dec 05, 2023 2.530 2.600 2.442 2.590 1,122,258 +0.04(+1.56%)
Dec 04, 2023 2.580 2.719 2.520 2.550 957,270 -0.08(-3.02%)
Dec 01, 2023 2.312 2.639 2.262 2.629 1,675,207 +0.31(+13.25%)
Nov 30, 2023 2.223 2.332 2.213 2.322 1,305,980 +0.10(+4.46%)
Nov 29, 2023 2.143 2.322 2.143 2.223 1,502,800 +0.13(+6.16%)
Nov 28, 2023 1.984 2.103 1.984 2.094 685,658 +0.09(+4.46%)
Nov 27, 2023 2.014 2.059 1.955 2.004 817,684 -0.04(-1.94%)
Nov 24, 2023 2.014 2.064 1.965 2.044 349,328 +0.01(+0.49%)
Nov 22, 2023 2.024 2.103 1.979 2.034 529,207 +0.04(+1.99%)
Nov 21, 2023 2.074 2.074 1.965 1.994 718,656 -0.07(-3.37%)
Nov 20, 2023 2.133 2.139 2.035 2.064 557,893 -0.04(-1.89%)
Nov 17, 2023 2.103 2.178 2.089 2.103 1,217,326 +0.02(+0.95%)
Nov 16, 2023 2.173 2.173 2.034 2.084 675,979 -0.08(-3.67%)
Nov 15, 2023 2.183 2.282 2.143 2.163 986,281 -0.02(-0.91%)
Nov 14, 2023 2.064 2.203 2.064 2.183 1,403,060 +0.23(+11.67%)
Nov 13, 2023 2.074 2.074 1.925 1.955 737,234 -0.10(-4.83%)
Nov 10, 2023 2.014 2.094 1.945 2.054 901,140 +0.05(+2.48%)
Nov 09, 2023 2.034 2.113 1.984 2.004 719,471 -0.03(-1.46%)
Nov 08, 2023 2.153 2.160 2.004 2.034 969,681 -0.08(-3.98%)
Nov 07, 2023 2.203 2.237 2.094 2.118 936,484 -0.09(-4.05%)
Nov 06, 2023 2.401 2.411 2.183 2.208 1,045,381 -0.22(-9.18%)
Nov 03, 2023 2.232 2.441 2.232 2.431 2,567,151 +0.23(+10.36%)
Nov 02, 2023 2.113 2.446 2.113 2.203 1,549,011 +0.10(+4.72%)
Nov 01, 2023 2.094 2.114 2.019 2.103 1,020,259 +0.05(+2.42%)
Oct 31, 2023 2.054 2.157 1.977 2.054 1,112,635 +0.01(+0.49%)
Oct 30, 2023 1.984 2.054 1.960 2.044 1,028,918 +0.08(+4.04%)
Oct 27, 2023 2.094 2.108 1.910 1.965 899,620 -0.07(-3.41%)
Oct 26, 2023 1.925 2.103 1.925 2.034 952,271 +0.11(+5.67%)
Oct 25, 2023 1.915 2.034 1.895 1.925 860,092 -0.03(-1.52%)
Oct 24, 2023 1.707 2.074 1.707 1.955 1,828,666 +0.25(+14.53%)
Oct 23, 2023 1.756 1.771 1.672 1.707 717,744 -0.06(-3.37%)
Oct 20, 2023 1.855 1.860 1.746 1.766 870,046 -0.08(-4.30%)
Oct 19, 2023 1.836 1.905 1.796 1.845 857,224 -0.01(-0.53%)
Oct 18, 2023 1.826 1.998 1.816 1.855 822,156 +0.02(+1.08%)
Oct 17, 2023 1.855 1.959 1.806 1.836 1,584,143 -0.05(-2.62%)
Oct 16, 2023 1.885 1.934 1.836 1.885 874,889 +0.03(+1.60%)
Oct 13, 2023 1.964 1.974 1.806 1.855 1,043,079 -0.11(-5.53%)
Oct 12, 2023 1.954 2.003 1.880 1.964 1,267,136 -0.01(-0.50%)
Oct 11, 2023 1.974 2.068 1.929 1.974 762,309 +0.02(+1.01%)
Oct 10, 2023 1.816 2.053 1.816 1.954 1,164,636 +0.12(+6.45%)
Oct 09, 2023 1.776 1.855 1.776 1.836 824,266 +0.03(+1.64%)
Oct 06, 2023 1.836 1.860 1.767 1.806 861,257 -0.05(-2.66%)
Oct 05, 2023 1.865 1.905 1.816 1.855 799,316 +0.00(+0.00%)
Oct 04, 2023 1.757 1.870 1.757 1.855 845,924 +0.07(+3.87%)
Oct 03, 2023 1.836 1.845 1.732 1.786 989,620 -0.08(-4.23%)
Oct 02, 2023 1.875 1.964 1.816 1.865 997,266 -0.05(-2.58%)
Sep 29, 2023 1.984 1.984 1.855 1.915 1,049,658 +0.01(+0.52%)
Sep 28, 2023 1.974 1.979 1.826 1.905 1,920,805 -0.10(-4.93%)
Sep 27, 2023 2.201 2.290 1.994 2.003 1,134,379 -0.20(-8.97%)
Sep 26, 2023 2.270 2.349 2.171 2.201 821,913 -0.11(-4.70%)
Sep 25, 2023 2.221 2.329 2.299 2.309 1,069,812 +0.09(+4.00%)
Sep 22, 2023 2.161 2.255 2.102 2.221 1,056,132 +0.06(+2.74%)
Sep 21, 2023 2.349 2.349 2.156 2.161 1,289,118 -0.19(-7.98%)
Sep 20, 2023 2.329 2.467 2.299 2.349 1,076,846 +0.07(+3.03%)
Sep 19, 2023 2.329 2.378 2.240 2.280 1,466,934 -0.02(-0.86%)
Sep 18, 2023 2.290 2.319 2.161 2.299 1,695,096 +0.02(+0.87%)
Sep 15, 2023 2.497 2.497 2.265 2.280 7,978,321 -0.21(-8.33%)
Sep 14, 2023 2.319 2.497 2.260 2.487 1,444,708 +0.19(+8.15%)
Sep 13, 2023 2.329 2.349 2.255 2.299 1,463,793 -0.03(-1.27%)
Sep 12, 2023 2.221 2.339 2.181 2.329 1,446,858 +0.10(+4.42%)
Sep 11, 2023 2.250 2.260 2.171 2.230 1,618,315 -0.04(-1.74%)
Sep 08, 2023 2.359 2.359 2.250 2.270 1,151,483 -0.05(-2.13%)
Sep 07, 2023 2.329 2.381 2.290 2.319 3,535,546 -0.06(-2.49%)
Sep 06, 2023 2.546 2.546 2.369 2.378 1,995,664 -0.17(-6.59%)
Sep 05, 2023 2.911 2.911 2.457 2.546 2,360,566 -0.05(-1.90%)
Sep 01, 2023 2.734 2.752 2.581 2.596 1,428,698 -0.08(-3.13%)
Aug 31, 2023 2.882 2.941 2.636 2.679 7,216,009 -0.26(-8.89%)
Aug 30, 2023 2.724 2.971 2.704 2.941 1,597,447 +0.21(+7.58%)
Aug 29, 2023 2.744 2.773 2.645 2.734 1,211,926 +0.02(+0.73%)
Aug 28, 2023 2.882 2.951 2.704 2.714 1,870,507 -0.16(-5.50%)
Aug 25, 2023 2.911 2.961 2.813 2.872 656,335 -0.06(-2.02%)
Aug 24, 2023 2.901 2.990 2.872 2.931 1,168,837 +0.01(+0.34%)
Aug 23, 2023 2.862 2.980 2.783 2.921 978,804 +0.07(+2.42%)
Aug 22, 2023 2.862 2.980 2.823 2.852 1,079,932 +0.01(+0.35%)
Aug 21, 2023 2.911 2.936 2.749 2.842 959,004 -0.07(-2.37%)
Aug 18, 2023 2.605 3.000 2.605 2.911 1,341,796 +0.21(+7.66%)
Aug 17, 2023 2.744 2.798 2.640 2.704 1,346,330 +0.01(+0.37%)
Aug 16, 2023 2.753 2.818 2.655 2.694 1,117,651 -0.05(-1.80%)
Aug 15, 2023 2.852 2.872 2.704 2.744 965,221 -0.20(-6.71%)
Aug 14, 2023 2.813 3.000 2.745 2.941 617,480 +0.13(+4.56%)
Aug 11, 2023 3.000 3.000 2.719 2.813 1,658,892 -0.22(-7.17%)
Aug 10, 2023 3.054 3.109 2.946 3.030 1,743,148 -0.02(-0.65%)
Aug 09, 2023 3.217 3.247 2.921 3.050 2,528,818 -0.17(-5.21%)
Aug 08, 2023 2.911 3.257 2.892 3.217 4,764,051 +0.29(+9.76%)
Aug 07, 2023 2.655 3.138 2.655 2.931 5,310,662 +0.27(+10.00%)
Aug 04, 2023 2.467 2.675 2.418 2.665 1,304,422 +0.20(+8.00%)
Aug 03, 2023 2.260 2.556 2.211 2.467 2,410,899 +0.16(+6.84%)
Aug 02, 2023 2.082 2.378 1.964 2.309 1,780,089 +0.22(+10.38%)
Aug 01, 2023 2.072 2.171 2.023 2.092 995,117 +0.03(+1.44%)
Jul 31, 2023 2.023 2.142 2.013 2.063 944,908 +0.01(+0.48%)
Jul 28, 2023 2.132 2.191 2.043 2.053 1,351,255 -0.09(-4.37%)
Jul 27, 2023 2.378 2.378 2.077 2.147 1,409,981 -0.22(-9.37%)
Jul 26, 2023 2.349 2.398 2.270 2.369 1,083,265 +0.04(+1.69%)
Jul 25, 2023 2.477 2.477 2.319 2.329 1,263,035 -0.12(-4.84%)
Jul 24, 2023 2.467 2.566 2.418 2.448 1,298,233 -0.00(-0.20%)
Jul 21, 2023 2.615 2.704 2.388 2.452 2,657,211 -0.15(-5.87%)
Jul 20, 2023 2.704 2.704 2.537 2.605 1,401,288 -0.09(-3.28%)
Jul 19, 2023 2.674 2.802 2.674 2.694 1,216,513 +0.05(+1.86%)
Jul 18, 2023 2.684 2.851 2.586 2.645 2,031,824 +0.01(+0.37%)
Jul 17, 2023 2.487 2.674 2.438 2.635 1,401,867 +0.11(+4.28%)
Jul 14, 2023 2.448 2.605 2.379 2.527 1,235,863 +0.07(+2.80%)
Jul 13, 2023 2.468 2.527 2.410 2.458 1,273,511 -0.01(-0.40%)
Jul 12, 2023 2.497 2.537 2.410 2.468 1,724,731 -0.01(-0.40%)
Jul 11, 2023 2.458 2.600 2.335 2.478 1,806,621 +0.02(+0.80%)
Jul 10, 2023 2.310 2.517 2.247 2.458 2,462,350 +0.06(+2.46%)
Jul 07, 2023 2.202 2.438 2.163 2.399 3,062,646 +0.14(+6.09%)
Jul 06, 2023 2.261 2.360 2.084 2.261 1,741,700 -0.03(-1.29%)
Jul 05, 2023 2.389 2.527 2.163 2.291 3,910,365 +0.01(+0.43%)
Jul 03, 2023 2.192 2.487 2.192 2.281 2,736,056 +0.07(+3.11%)
Jun 30, 2023 1.966 2.242 1.928 2.212 4,214,956 +0.25(+12.50%)
Jun 29, 2023 1.839 1.966 1.808 1.966 2,355,861 +0.02(+1.01%)
Jun 28, 2023 1.691 1.947 1.671 1.947 2,707,187 +0.23(+13.14%)
Jun 27, 2023 1.839 1.839 1.681 1.721 2,607,762 -0.15(-7.89%)
Jun 26, 2023 1.770 1.888 1.627 1.868 2,839,815 -0.08(-4.04%)
Jun 23, 2023 1.858 1.996 1.711 1.947 6,363,727 +0.04(+2.06%)
Jun 22, 2023 1.907 1.927 1.800 1.907 1,337,299 -0.01(-0.51%)
Jun 21, 2023 2.124 2.133 1.745 1.917 5,292,397 -0.27(-12.16%)
Jun 20, 2023 2.487 2.497 2.173 2.183 3,130,376 -0.34(-13.62%)
Jun 16, 2023 2.851 2.861 2.379 2.527 5,651,072 -0.29(-10.45%)
Jun 15, 2023 3.018 3.058 2.664 2.822 5,119,815 +1.97(+231.10%)
May 08, 2023 0.8818 0.8818 0.8288 0.8522 1,627,213 -0.01(-1.63%)
May 05, 2023 0.8455 0.8749 0.8250 0.8664 939,985 +0.02(+2.88%)
May 04, 2023 0.8118 0.8421 0.7865 0.8421 1,213,722 +0.03(+3.19%)
May 03, 2023 0.8160 0.8546 0.8063 0.8160 1,421,878 +0.00(+0.00%)
May 02, 2023 0.8490 0.8529 0.8043 0.8160 1,160,776 -0.04(-4.60%)
May 01, 2023 0.8959 0.9075 0.8400 0.8554 1,278,163 -0.04(-4.75%)
Apr 28, 2023 0.8897 0.9458 0.8897 0.8980 869,516 +0.01(+0.58%)
Apr 27, 2023 0.8849 0.8967 0.8632 0.8928 2,911,548 +0.01(+0.61%)
Apr 26, 2023 0.8899 0.8937 0.8750 0.8874 1,379,025 +0.00(+0.04%)
Apr 25, 2023 0.9046 0.9151 0.8849 0.8870 1,344,521 -0.04(-4.74%)
Apr 24, 2023 0.9458 0.9581 0.9233 0.9312 1,300,389 -0.02(-1.59%)
Apr 21, 2023 0.9627 0.9683 0.9281 0.9462 3,126,688 -0.01(-1.40%)
Apr 20, 2023 0.9537 0.9829 0.9440 0.9597 2,411,882 -0.01(-1.39%)
Apr 19, 2023 0.9440 0.9975 0.9441 0.9732 4,881,107 +0.02(+1.72%)
Apr 18, 2023 1.041 1.051 0.9565 0.9568 5,586,606 -0.08(-8.12%)
Apr 17, 2023 1.051 1.051 1.002 1.041 2,594,283 +0.00(+0.00%)
Apr 14, 2023 1.080 1.090 1.032 1.041 3,890,928 -0.03(-2.73%)
Apr 13, 2023 1.158 1.158 1.051 1.071 11,106,988 -0.06(-5.17%)
Apr 12, 2023 1.187 1.187 1.080 1.129 9,380,152 -0.04(-3.33%)
Apr 11, 2023 1.255 1.324 1.129 1.168 23,230,638 -0.04(-3.23%)
Apr 10, 2023 1.236 1.246 1.168 1.207 1,334,225 -0.02(-1.59%)
Apr 06, 2023 1.187 1.236 1.168 1.226 460,990 +0.04(+3.28%)
Apr 05, 2023 1.217 1.226 1.163 1.187 1,145,908 -0.03(-2.79%)
Apr 04, 2023 1.255 1.285 1.212 1.221 868,510 -0.05(-4.20%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.