Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Diversified Healthcare Trust (NQ: DHC )

3.500 +0.290 (+9.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 3.080 3.095 2.951 3.000 999,201 -0.04(-1.31%)
Jun 28, 2024 2.971 3.050 2.916 3.040 3,509,608 +0.08(+2.69%)
Jun 27, 2024 2.721 2.961 2.691 2.961 1,000,926 +0.27(+10.00%)
Jun 26, 2024 2.662 2.731 2.647 2.691 887,881 -0.03(-1.10%)
Jun 25, 2024 2.691 2.731 2.642 2.721 692,117 +0.02(+0.74%)
Jun 24, 2024 2.652 2.756 2.642 2.701 871,898 +0.09(+3.44%)
Jun 21, 2024 2.811 2.811 2.537 2.612 4,473,744 -0.21(-7.42%)
Jun 20, 2024 2.791 2.871 2.781 2.821 558,282 +0.02(+0.71%)
Jun 18, 2024 2.791 2.831 2.716 2.801 598,762 +0.00(+0.00%)
Jun 17, 2024 2.761 2.856 2.741 2.801 749,951 -0.01(-0.35%)
Jun 14, 2024 2.711 2.826 2.632 2.811 1,299,054 +0.05(+1.81%)
Jun 13, 2024 2.911 2.931 2.736 2.761 922,017 -0.16(-5.46%)
Jun 12, 2024 2.911 3.010 2.791 2.921 1,182,915 +0.13(+4.64%)
Jun 11, 2024 2.691 2.791 2.632 2.791 670,475 +0.04(+1.45%)
Jun 10, 2024 2.731 2.831 2.692 2.751 773,591 -0.02(-0.72%)
Jun 07, 2024 2.891 2.981 2.741 2.771 1,156,969 -0.15(-5.12%)
Jun 06, 2024 2.971 3.010 2.921 2.921 1,092,337 -0.05(-1.68%)
Jun 05, 2024 2.771 3.000 2.761 2.971 1,299,914 +0.23(+8.36%)
Jun 04, 2024 2.482 2.751 2.482 2.741 1,136,637 +0.23(+9.13%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.