Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Diversicare Healthca (NQ: DVCR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 11.34 11.71 10.70 10.77 6,271 -0.70(-6.13%)
Nov 29, 2016 10.56 11.71 10.56 11.48 61,861 +0.30(+2.72%)
Nov 28, 2016 10.93 11.50 10.89 11.17 38,561 +0.25(+2.26%)
Nov 25, 2016 10.21 10.93 10.21 10.93 23,162 +0.39(+3.69%)
Nov 23, 2016 10.54 10.54 10.54 0 -0.17(-1.59%)
Nov 22, 2016 10.50 11.16 10.22 10.71 31,260 -0.64(-5.61%)
Nov 21, 2016 10.55 11.34 10.49 11.34 709 +0.60(+5.57%)
Nov 18, 2016 10.56 10.74 10.56 10.74 210 +0.29(+2.82%)
Nov 17, 2016 10.71 11.33 10.45 10.45 1,488 -0.35(-3.25%)
Nov 16, 2016 9.704 10.85 9.704 10.80 7,079 +0.51(+4.99%)
Nov 15, 2016 10.43 10.43 10.25 10.29 718 +0.49(+5.04%)
Nov 14, 2016 10.15 10.31 9.643 9.795 5,910 -0.57(-5.50%)
Nov 11, 2016 11.22 11.22 10.37 10.37 10,712 -0.77(-6.91%)
Nov 10, 2016 11.02 11.33 11.02 11.13 5,432 +0.42(+3.90%)
Nov 09, 2016 11.35 11.35 10.65 10.72 6,768 -0.74(-6.47%)
Nov 08, 2016 11.40 11.68 11.00 11.46 7,788 +0.01(+0.08%)
Nov 07, 2016 11.45 11.83 11.45 11.45 6,927 -0.12(-1.07%)
Nov 04, 2016 11.39 11.61 11.26 11.57 3,962 -0.10(-0.89%)
Nov 03, 2016 10.83 12.13 10.83 11.68 20,645 -0.36(-2.95%)
Nov 02, 2016 11.65 12.07 11.64 12.03 19,495 +0.20(+1.72%)
Nov 01, 2016 11.59 12.16 11.50 11.83 2,179 +0.12(+1.05%)
Oct 31, 2016 11.85 12.18 11.70 11.70 6,315 -0.06(-0.48%)
Oct 28, 2016 11.58 11.88 11.49 11.76 15,238 +0.46(+4.03%)
Oct 27, 2016 10.20 11.46 10.19 11.31 19,435 +0.81(+7.69%)
Oct 26, 2016 10.64 10.76 10.11 10.50 19,276 -0.14(-1.34%)
Oct 25, 2016 10.69 10.69 10.18 10.64 12,624 -0.22(-2.01%)
Oct 24, 2016 10.74 10.87 10.70 10.86 1,276 +0.23(+2.14%)
Oct 21, 2016 10.40 10.63 9.985 10.63 18,720 +0.07(+0.63%)
Oct 20, 2016 10.40 10.68 10.08 10.56 2,079 +0.13(+1.23%)
Oct 19, 2016 10.68 10.72 10.16 10.44 13,249 -0.25(-2.36%)
Oct 18, 2016 10.71 10.71 10.69 10.69 678 +0.00(+0.04%)
Oct 17, 2016 10.97 11.05 10.46 10.68 6,990 -0.32(-2.89%)
Oct 14, 2016 10.74 11.06 10.29 11.00 1,290 +0.04(+0.35%)
Oct 13, 2016 10.83 10.96 10.32 10.96 2,656 -0.09(-0.77%)
Oct 12, 2016 10.74 11.06 10.29 11.05 9,401 +0.36(+3.38%)
Oct 11, 2016 10.82 10.82 10.29 10.69 2,193 -0.14(-1.32%)
Oct 10, 2016 10.74 10.86 10.74 10.83 559 +0.04(+0.35%)
Oct 07, 2016 10.45 10.91 10.45 10.79 14,046 +0.25(+2.34%)
Oct 06, 2016 11.07 11.07 10.18 10.55 27,015 -0.32(-2.97%)
Oct 05, 2016 10.67 11.73 10.58 10.87 5,171 +0.14(+1.33%)
Oct 04, 2016 10.28 11.33 10.28 10.73 15,529 +0.42(+4.10%)
Oct 03, 2016 9.481 10.58 9.481 10.30 17,213 +0.80(+8.45%)
Sep 30, 2016 9.386 9.567 9.225 9.500 74,450 +0.24(+2.56%)
Sep 29, 2016 8.883 9.515 8.597 9.263 62,460 +0.33(+3.72%)
Sep 28, 2016 8.788 8.930 8.655 8.930 18,023 +0.05(+0.59%)
Sep 27, 2016 8.968 8.973 8.683 8.878 6,973 -0.19(-2.08%)
Sep 26, 2016 8.955 9.209 8.955 9.067 1,834 +0.06(+0.63%)
Sep 23, 2016 8.576 9.010 8.576 9.010 1,050 +0.45(+5.30%)
Sep 22, 2016 8.529 8.878 8.529 8.557 4,344 +0.05(+0.56%)
Sep 21, 2016 8.396 8.812 8.330 8.510 26,834 +0.11(+1.29%)
Sep 20, 2016 8.028 8.472 8.028 8.401 2,943 +0.31(+3.79%)
Sep 19, 2016 8.028 8.123 7.971 8.094 3,589 -0.03(-0.35%)
Sep 16, 2016 8.000 8.123 7.688 8.123 23,292 +0.12(+1.53%)
Sep 15, 2016 7.565 8.028 7.565 8.000 8,426 +0.06(+0.71%)
Sep 14, 2016 7.683 7.981 7.650 7.943 6,274 +0.08(+1.08%)
Sep 13, 2016 7.660 8.135 7.660 7.858 10,326 +0.22(+2.84%)
Sep 12, 2016 7.565 8.123 7.565 7.641 4,085 +0.11(+1.51%)
Sep 09, 2016 7.707 7.820 7.367 7.528 8,719 -0.06(-0.75%)
Sep 08, 2016 7.461 7.584 7.206 7.584 19,117 +0.01(+0.12%)
Sep 07, 2016 7.575 7.707 7.074 7.575 92,435 +0.00(+0.00%)
Sep 06, 2016 7.792 7.792 7.273 7.575 25,062 -0.26(-3.37%)
Sep 02, 2016 8.302 7.839 7.839 7.839 952 +0.06(+0.73%)
Sep 01, 2016 7.783 7.783 7.783 7.783 121 +0.20(+2.62%)
Aug 31, 2016 7.631 7.745 7.285 7.584 6,138 -0.24(-3.02%)
Aug 30, 2016 7.650 7.820 7.221 7.820 15,926 +0.17(+2.22%)
Aug 29, 2016 8.028 8.028 7.641 7.650 21,961 -0.38(-4.70%)
Aug 26, 2016 7.386 8.236 7.386 8.028 1,886 +0.19(+2.41%)
Aug 25, 2016 6.744 7.839 6.744 7.839 75,968 +0.85(+12.16%)
Aug 24, 2016 7.225 7.225 6.989 6.989 1,096 -0.26(-3.65%)
Aug 23, 2016 7.046 7.320 6.715 7.254 23,034 -0.02(-0.26%)
Aug 22, 2016 7.220 7.509 7.046 7.273 2,813 -0.16(-2.16%)
Aug 19, 2016 7.074 7.433 7.036 7.433 2,327 +0.26(+3.55%)
Aug 18, 2016 6.829 7.348 6.753 7.178 16,173 +0.11(+1.61%)
Aug 17, 2016 7.339 7.339 6.649 7.065 20,359 -0.26(-3.49%)
Aug 16, 2016 7.084 7.556 7.084 7.320 24,865 +0.24(+3.33%)
Aug 15, 2016 7.320 7.320 6.394 7.084 40,213 -0.24(-3.23%)
Aug 12, 2016 6.999 7.443 6.574 7.320 42,240 -0.05(-0.62%)
Aug 11, 2016 6.725 7.365 6.054 7.365 27,666 +0.18(+2.47%)
Aug 10, 2016 7.367 7.367 6.848 7.188 9,149 -0.37(-4.87%)
Aug 09, 2016 7.556 7.556 7.037 7.556 6,410 +0.24(+3.22%)
Aug 08, 2016 7.320 7.584 7.320 7.320 6,238 -0.26(-3.42%)
Aug 05, 2016 8.028 8.028 7.372 7.579 27,662 -0.59(-7.23%)
Aug 04, 2016 7.788 8.198 7.783 8.170 2,373 -0.25(-2.92%)
Aug 02, 2016 8.444 8.415 8.415 8.415 529 -0.05(-0.56%)
Aug 01, 2016 8.463 8.463 8.463 8.463 123 -0.02(-0.22%)
Jul 29, 2016 8.028 8.481 7.768 8.481 1,168 +0.11(+1.30%)
Jul 27, 2016 8.378 8.373 8.373 8.373 117 +0.08(+1.03%)
Jul 26, 2016 8.288 8.288 8.288 8.288 217 +0.14(+1.68%)
Jul 25, 2016 8.491 8.491 8.123 8.151 832 -0.05(-0.58%)
Jul 22, 2016 8.490 8.490 8.085 8.198 2,858 +0.12(+1.47%)
Jul 21, 2016 7.934 8.406 7.839 8.080 14,497 +0.21(+2.70%)
Jul 20, 2016 7.934 7.934 7.868 7.868 1,115 -0.26(-3.14%)
Jul 18, 2016 7.886 8.123 8.123 8.123 8 +0.09(+1.18%)
Jul 14, 2016 7.886 8.028 8.028 8.028 80 +0.05(+0.59%)
Jul 13, 2016 7.981 7.981 7.887 7.981 1,097 -0.01(-0.08%)
Jul 12, 2016 8.009 8.075 7.978 7.988 2,779 +0.04(+0.44%)
Jul 11, 2016 8.075 8.075 7.943 7.953 4,564 -0.12(-1.52%)
Jul 08, 2016 7.877 8.123 7.877 8.075 11,671 +0.26(+3.26%)
Jul 07, 2016 7.839 7.943 7.820 7.820 2,452 +0.21(+2.73%)
Jul 01, 2016 7.603 7.613 7.613 7.613 143 -0.23(-2.89%)
Jun 30, 2016 7.603 7.839 7.603 7.839 1,186 +0.08(+0.97%)
Jun 29, 2016 7.792 7.981 7.509 7.764 5,049 +0.09(+1.23%)
Jun 28, 2016 7.367 7.669 7.367 7.669 853 +0.40(+5.52%)
Jun 27, 2016 7.258 7.268 7.258 7.268 2,243 +0.14(+1.97%)
Jun 24, 2016 7.258 7.352 6.564 7.127 2,197 -0.14(-1.94%)
Jun 23, 2016 7.408 7.408 7.268 7.268 1,405 -0.19(-2.52%)
Jun 22, 2016 7.437 7.455 7.437 7.455 1,064 -0.14(-1.85%)
Jun 20, 2016 7.596 7.596 7.596 7.596 5 +0.05(+0.62%)
Jun 17, 2016 7.699 7.868 7.549 7.549 6,343 -0.29(-3.71%)
Jun 16, 2016 7.793 7.840 7.643 7.840 573 +0.09(+1.21%)
Jun 15, 2016 7.699 7.746 7.644 7.746 1,436 -0.17(-2.13%)
Jun 14, 2016 7.727 8.027 7.727 7.915 1,067 -0.15(-1.86%)
Jun 13, 2016 7.877 8.065 7.671 8.065 2,952 +0.17(+2.14%)
Jun 10, 2016 7.971 8.065 7.699 7.896 1,206 -0.08(-0.94%)
Jun 09, 2016 7.830 7.971 7.662 7.971 9,940 -0.09(-1.16%)
Jun 08, 2016 7.628 8.065 7.605 8.065 1,413 +0.42(+5.52%)
Jun 07, 2016 7.596 7.643 7.596 7.643 682 -0.09(-1.21%)
Jun 06, 2016 7.606 7.737 7.605 7.737 1,002 -0.09(-1.20%)
Jun 03, 2016 7.830 7.830 7.830 7.830 256 +0.15(+1.95%)
Jun 02, 2016 7.821 7.981 7.671 7.680 6,631 -0.15(-1.92%)
Jun 01, 2016 7.634 7.830 7.596 7.830 1,018 +0.23(+3.09%)
May 31, 2016 7.598 7.598 7.598 7.596 4,375 -0.23(-2.99%)
May 27, 2016 7.830 7.830 7.830 7.830 319 +0.06(+0.72%)
May 26, 2016 7.774 7.784 7.774 7.774 2,334 +0.15(+1.97%)
May 24, 2016 7.596 7.624 7.624 7.624 22 +0.08(+1.12%)
May 23, 2016 7.512 7.540 7.502 7.540 1,579 +0.03(+0.37%)
May 20, 2016 7.512 7.512 7.512 7.512 227 +0.00(+0.00%)
May 19, 2016 7.521 7.521 7.512 7.512 740 -0.00(-0.00%)
May 18, 2016 7.512 7.512 7.512 7.512 710 +0.00(+0.00%)
May 17, 2016 7.577 7.577 7.512 7.512 1,277 -0.03(-0.43%)
May 16, 2016 7.502 7.544 7.502 7.544 2,551 +0.03(+0.43%)
May 13, 2016 7.512 7.512 7.512 7.512 1,086 -0.01(-0.12%)
May 12, 2016 7.568 7.613 7.455 7.521 6,801 -0.06(-0.83%)
May 10, 2016 7.690 7.584 7.584 7.584 97 -0.22(-2.86%)
May 09, 2016 7.502 7.807 7.502 7.807 7,892 +0.07(+0.91%)
May 06, 2016 7.755 8.112 7.737 7.737 1,573 -0.24(-3.01%)
May 05, 2016 7.737 8.281 7.549 7.976 8,383 +0.23(+2.97%)
May 02, 2016 7.877 7.746 7.746 7.746 74 -0.20(-2.48%)
Apr 29, 2016 7.793 7.962 7.793 7.943 1,794 -0.10(-1.28%)
Apr 28, 2016 7.924 8.046 7.924 8.046 240 +0.12(+1.54%)
Apr 27, 2016 7.924 7.934 7.924 7.924 746 -0.13(-1.63%)
Apr 26, 2016 8.074 8.074 7.521 8.056 876 -0.01(-0.12%)
Apr 25, 2016 7.943 8.065 7.943 8.065 545 +0.15(+1.90%)
Apr 22, 2016 8.102 8.102 7.905 7.915 2,470 -0.04(-0.47%)
Apr 21, 2016 7.906 7.962 7.867 7.952 2,678 +0.11(+1.46%)
Apr 20, 2016 7.671 7.915 7.671 7.838 3,305 +0.19(+2.43%)
Apr 19, 2016 7.821 7.821 7.643 7.652 906 -0.08(-1.09%)
Apr 18, 2016 8.309 8.309 7.559 7.737 19,697 -0.14(-1.79%)
Apr 15, 2016 7.849 8.299 7.849 7.877 2,535 -0.09(-1.18%)
Apr 14, 2016 8.299 8.299 7.615 7.971 20,049 -0.20(-2.41%)
Apr 13, 2016 8.168 8.168 8.168 8.168 267 -0.09(-1.14%)
Apr 12, 2016 8.112 8.271 8.112 8.262 2,063 +0.15(+1.85%)
Apr 11, 2016 8.196 8.215 7.557 8.112 2,701 -0.05(-0.57%)
Apr 08, 2016 7.737 8.159 7.506 8.159 5,662 +0.31(+3.94%)
Apr 05, 2016 7.887 7.849 7.849 7.849 2,772 -0.50(-5.95%)
Apr 04, 2016 8.121 8.346 8.117 8.346 1,190 +0.32(+3.97%)
Apr 01, 2016 8.159 8.230 8.027 8.027 1,613 +0.06(+0.71%)
Mar 31, 2016 8.440 8.562 7.971 7.971 1,763 -0.45(-5.35%)
Mar 30, 2016 8.646 8.646 7.975 8.421 2,179 +0.20(+2.39%)
Mar 29, 2016 8.656 8.656 8.220 8.224 4,527 +0.00(+0.06%)
Mar 24, 2016 8.425 8.220 8.220 8.220 1,180 -0.34(-4.03%)
Mar 23, 2016 8.574 8.574 8.397 8.564 821 -0.01(-0.11%)
Mar 22, 2016 8.443 8.574 7.951 8.574 7,549 +0.13(+1.55%)
Mar 21, 2016 8.145 8.443 8.043 8.443 2,706 +0.50(+6.34%)
Mar 18, 2016 8.481 8.574 7.940 7.940 673 -0.51(-6.06%)
Mar 17, 2016 8.387 8.453 8.387 8.453 1,267 +0.24(+2.95%)
Mar 16, 2016 8.210 8.210 8.210 8.210 222 -0.21(-2.44%)
Mar 15, 2016 8.807 8.807 8.415 8.415 539 -0.19(-2.17%)
Mar 14, 2016 8.386 8.602 8.341 8.602 5,978 +0.34(+4.06%)
Mar 11, 2016 7.036 8.285 7.036 8.266 2,949 +0.39(+4.97%)
Mar 10, 2016 7.875 7.875 7.875 7.875 214 +0.19(+2.42%)
Mar 09, 2016 8.005 8.005 7.688 7.688 427 -0.45(-5.50%)
Mar 08, 2016 7.632 8.308 7.632 8.136 2,639 -0.25(-3.00%)
Mar 07, 2016 8.387 8.387 8.387 8.387 1,008 +0.46(+5.76%)
Mar 04, 2016 8.387 8.387 7.931 7.931 906 +0.38(+5.06%)
Mar 03, 2016 7.893 7.893 7.549 7.549 750 -0.05(-0.61%)
Mar 02, 2016 7.455 8.220 7.455 7.595 1,526 +0.14(+1.87%)
Mar 01, 2016 7.456 7.456 7.456 7.456 111 +0.24(+3.36%)
Feb 29, 2016 7.213 7.213 6.823 7.213 845 +0.53(+7.95%)
Feb 25, 2016 6.589 6.682 6.682 6.682 20 +0.34(+5.44%)
Feb 24, 2016 6.430 6.824 6.337 6.337 965 -0.28(-4.25%)
Feb 23, 2016 6.337 6.618 6.337 6.618 1,100 +0.28(+4.43%)
Feb 22, 2016 6.319 6.384 6.291 6.337 1,047 -0.08(-1.31%)
Feb 19, 2016 6.313 6.747 6.313 6.421 1,789 +0.07(+1.03%)
Feb 18, 2016 6.570 6.794 6.356 6.356 2,312 -0.33(-4.88%)
Feb 17, 2016 6.710 6.710 6.524 6.682 14,111 -0.12(-1.81%)
Feb 16, 2016 7.353 7.353 6.789 6.805 1,463 -0.26(-3.66%)
Feb 12, 2016 6.999 7.064 7.064 7.064 3,970 -0.36(-4.89%)
Feb 11, 2016 6.794 7.437 6.793 7.428 29,206 -0.12(-1.60%)
Feb 10, 2016 7.642 7.642 7.549 7.549 222 +0.42(+5.88%)
Feb 09, 2016 7.400 7.642 7.129 7.129 7,809 -0.08(-1.16%)
Feb 08, 2016 7.565 7.565 7.129 7.213 949 +0.04(+0.52%)
Feb 05, 2016 7.223 7.223 7.176 7.176 402 -0.49(-6.44%)
Feb 04, 2016 7.513 7.744 7.513 7.670 539 +0.40(+5.51%)
Feb 03, 2016 7.297 7.297 7.269 7.269 672 -0.02(-0.33%)
Feb 02, 2016 7.455 7.455 7.293 7.293 433 +0.01(+0.20%)
Feb 01, 2016 7.185 7.595 7.185 7.278 2,089 -0.06(-0.76%)
Jan 29, 2016 7.838 7.838 7.334 7.334 762 -0.12(-1.62%)
Jan 27, 2016 7.530 7.455 7.455 7.455 66 -0.14(-1.84%)
Jan 25, 2016 7.083 7.595 7.595 7.595 53 -0.26(-3.32%)
Jan 22, 2016 7.269 7.856 7.269 7.856 487 +0.45(+6.12%)
Jan 21, 2016 7.403 7.403 7.403 7.403 215 +0.21(+2.90%)
Jan 20, 2016 7.139 7.754 7.092 7.195 3,224 -0.06(-0.77%)
Jan 19, 2016 7.073 7.259 6.896 7.250 2,124 +0.04(+0.52%)
Jan 15, 2016 7.782 7.213 7.213 7.213 16,953 -0.49(-6.41%)
Jan 14, 2016 7.912 7.912 7.707 7.707 685 -0.13(-1.69%)
Jan 13, 2016 8.322 8.322 7.839 7.839 2,632 -0.01(-0.07%)
Jan 12, 2016 8.080 8.136 7.744 7.844 2,630 -0.15(-1.90%)
Jan 11, 2016 8.350 8.387 7.912 7.996 5,329 -0.34(-4.03%)
Jan 08, 2016 8.201 8.369 8.054 8.332 8,062 -0.24(-2.83%)
Jan 07, 2016 8.061 8.816 8.061 8.574 7,319 +0.08(+0.99%)
Jan 06, 2016 9.273 9.273 8.387 8.490 1,375 -0.25(-2.88%)
Jan 05, 2016 9.124 9.124 7.605 8.742 9,706 +0.92(+11.80%)
Jan 04, 2016 7.605 7.819 7.605 7.819 2,166 +0.22(+2.94%)
Dec 31, 2015 7.586 7.595 7.595 7.595 7,082 -0.03(-0.37%)
Dec 30, 2015 7.269 7.642 7.092 7.623 3,640 +0.02(+0.23%)
Dec 29, 2015 7.735 7.772 7.250 7.606 7,733 +0.30(+4.16%)
Dec 28, 2015 6.830 7.820 6.830 7.302 4,349 +0.05(+0.64%)
Dec 24, 2015 6.802 7.255 7.255 7.255 1,836 -0.14(-1.88%)
Dec 23, 2015 6.763 7.404 6.672 7.394 15,696 +0.33(+4.72%)
Dec 22, 2015 6.709 7.080 6.709 7.061 848 +0.38(+5.68%)
Dec 21, 2015 6.987 6.995 6.487 6.682 17,304 +0.06(+0.84%)
Dec 18, 2015 6.247 6.941 6.247 6.626 7,353 -0.48(-6.77%)
Dec 17, 2015 7.050 7.107 6.487 7.107 9,271 +0.06(+0.80%)
Dec 16, 2015 6.941 7.154 6.941 7.051 3,955 +0.06(+0.91%)
Dec 15, 2015 6.941 7.170 6.941 6.987 7,482 +0.03(+0.40%)
Dec 14, 2015 7.144 7.144 6.941 6.959 2,282 -0.20(-2.78%)
Dec 11, 2015 7.117 7.158 6.987 7.158 2,838 +0.01(+0.19%)
Dec 10, 2015 6.987 7.172 6.941 7.144 18,016 +0.16(+2.25%)
Dec 09, 2015 7.589 7.589 6.987 6.987 1,191 -0.65(-8.48%)
Dec 08, 2015 5.969 7.864 5.969 7.635 5,621 -0.03(-0.36%)
Dec 07, 2015 7.690 7.912 7.292 7.663 11,914 -0.19(-2.36%)
Dec 04, 2015 7.820 7.959 7.570 7.848 3,069 -0.11(-1.34%)
Dec 03, 2015 7.903 7.977 7.635 7.954 3,698 +0.09(+1.12%)
Dec 02, 2015 8.014 8.050 7.616 7.866 8,763 -0.19(-2.30%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.