Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Diversified Healthcare Trust (NQ: DHC )

3.725 -0.005 (-0.13%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 3.830 3.860 3.700 3.730 672,788 -0.05(-1.32%)
Sep 25, 2024 3.980 4.000 3.780 3.780 752,483 -0.22(-5.50%)
Sep 24, 2024 3.820 4.000 3.820 4.000 1,520,676 +0.23(+6.10%)
Sep 23, 2024 3.780 3.930 3.730 3.770 1,100,307 +0.04(+1.07%)
Sep 20, 2024 3.810 3.900 3.680 3.730 5,968,536 -0.14(-3.62%)
Sep 19, 2024 3.880 3.920 3.655 3.870 1,148,329 +0.13(+3.48%)
Sep 18, 2024 3.700 3.909 3.660 3.740 945,039 +0.06(+1.63%)
Sep 17, 2024 3.610 3.720 3.490 3.680 1,377,375 +0.11(+3.08%)
Sep 16, 2024 3.550 3.610 3.520 3.570 853,328 +0.02(+0.56%)
Sep 13, 2024 3.530 3.585 3.470 3.550 767,539 +0.08(+2.31%)
Sep 12, 2024 3.360 3.480 3.285 3.470 450,240 +0.12(+3.58%)
Sep 11, 2024 3.240 3.350 3.200 3.350 604,565 +0.07(+2.13%)
Sep 10, 2024 3.230 3.360 3.130 3.280 457,890 +0.05(+1.55%)
Sep 09, 2024 3.230 3.255 3.185 3.230 428,555 +0.02(+0.62%)
Sep 06, 2024 3.260 3.275 3.180 3.210 575,410 -0.05(-1.53%)
Sep 05, 2024 3.330 3.410 3.240 3.260 355,339 -0.03(-0.91%)
Sep 04, 2024 3.360 3.450 3.265 3.290 508,818 -0.07(-2.08%)
Sep 03, 2024 3.450 3.490 3.340 3.360 517,467 -0.12(-3.45%)
Aug 30, 2024 3.520 3.610 3.395 3.480 536,193 +0.00(+0.00%)
Aug 29, 2024 3.520 3.540 3.460 3.480 423,956 -0.03(-0.85%)
Aug 28, 2024 3.600 3.655 3.450 3.510 506,623 -0.11(-3.04%)
Aug 27, 2024 3.510 3.680 3.490 3.620 491,629 +0.04(+1.12%)
Aug 26, 2024 3.520 3.600 3.425 3.580 727,778 +0.08(+2.29%)
Aug 23, 2024 3.260 3.550 3.233 3.500 1,251,390 +0.29(+9.03%)
Aug 22, 2024 3.250 3.270 3.170 3.210 649,752 -0.06(-1.83%)
Aug 21, 2024 3.190 3.280 3.120 3.270 606,952 +0.09(+2.83%)
Aug 20, 2024 3.250 3.250 3.170 3.180 394,624 -0.07(-2.15%)
Aug 19, 2024 3.170 3.260 3.170 3.250 471,628 +0.08(+2.52%)
Aug 16, 2024 3.190 3.230 3.145 3.170 364,144 -0.02(-0.63%)
Aug 15, 2024 3.160 3.240 3.100 3.190 799,289 +0.09(+2.90%)
Aug 14, 2024 3.140 3.160 3.035 3.100 577,233 -0.04(-1.27%)
Aug 13, 2024 3.150 3.170 3.045 3.140 525,601 +0.05(+1.62%)
Aug 12, 2024 3.130 3.130 3.000 3.090 867,325 -0.04(-1.28%)
Aug 09, 2024 3.120 3.150 3.080 3.130 757,967 +0.02(+0.64%)
Aug 08, 2024 3.100 3.140 3.015 3.110 647,098 +0.06(+1.97%)
Aug 07, 2024 3.240 3.240 3.040 3.050 816,612 -0.10(-3.17%)
Aug 06, 2024 3.110 3.240 3.050 3.150 1,067,020 +0.04(+1.45%)
Aug 05, 2024 3.050 3.170 2.980 3.105 1,163,114 -0.15(-4.46%)
Aug 02, 2024 3.090 3.310 2.910 3.250 1,070,658 -0.04(-1.22%)
Aug 01, 2024 3.350 3.400 3.240 3.290 1,493,070 -0.05(-1.50%)
Jul 31, 2024 3.350 3.430 3.325 3.340 984,599 +0.00(+0.00%)
Jul 30, 2024 3.410 3.450 3.320 3.340 491,565 -0.04(-1.18%)
Jul 29, 2024 3.390 3.405 3.320 3.380 789,446 +0.00(+0.00%)
Jul 26, 2024 3.440 3.450 3.360 3.380 898,107 +0.01(+0.30%)
Jul 25, 2024 3.300 3.460 3.230 3.370 779,948 +0.07(+2.12%)
Jul 24, 2024 3.360 3.415 3.290 3.300 691,970 -0.09(-2.65%)
Jul 23, 2024 3.160 3.445 3.120 3.390 2,920,331 +0.21(+6.60%)
Jul 22, 2024 3.150 3.205 3.080 3.180 630,293 +0.04(+1.27%)
Jul 19, 2024 3.130 3.255 3.110 3.140 730,394 +0.03(+0.96%)
Jul 18, 2024 3.329 3.329 3.085 3.110 753,346 -0.24(-7.14%)
Jul 17, 2024 3.369 3.414 3.309 3.349 1,857,112 -0.07(-2.04%)
Jul 16, 2024 3.359 3.479 3.325 3.419 1,172,340 +0.08(+2.39%)
Jul 15, 2024 3.389 3.389 3.250 3.339 769,986 -0.01(-0.30%)
Jul 12, 2024 3.479 3.489 3.329 3.349 806,773 -0.06(-1.75%)
Jul 11, 2024 3.290 3.409 3.225 3.409 1,512,852 +0.27(+8.57%)
Jul 10, 2024 3.150 3.170 3.110 3.140 548,630 +0.00(+0.00%)
Jul 09, 2024 3.200 3.200 3.080 3.140 787,086 -0.07(-2.17%)
Jul 08, 2024 3.180 3.280 3.125 3.210 678,192 +0.02(+0.63%)
Jul 05, 2024 3.160 3.200 3.110 3.190 479,195 +0.03(+0.95%)
Jul 03, 2024 3.230 3.230 3.105 3.160 403,168 -0.01(-0.31%)
Jul 02, 2024 3.020 3.205 2.981 3.170 850,836 +0.17(+5.65%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.