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, 2017 9.816 10.32 9.800 10.20 4,359 +0.35(+3.55%)
Nov 24, 2017 9.855 9.855 9.855 66 -0.20(-1.98%)
Nov 21, 2017 10.05 10.05 10.02 10.05 2 -0.02(-0.15%)
Nov 20, 2017 9.710 10.07 9.710 10.07 1,885 +0.00(+0.01%)
Nov 16, 2017 10.07 10.07 10.07 73 +0.26(+2.63%)
Nov 15, 2017 9.661 9.813 9.661 9.811 2,516 -0.17(-1.71%)
Nov 14, 2017 9.991 9.991 9.981 9.981 780 +0.12(+1.19%)
Nov 13, 2017 9.846 9.952 9.846 9.864 1,788 -0.24(-2.41%)
Nov 10, 2017 10.09 10.11 10.05 10.11 2,185 -0.10(-0.95%)
Nov 09, 2017 10.23 10.77 10.10 10.20 7,366 -0.14(-1.31%)
Nov 07, 2017 10.34 10.34 10.34 13 -0.18(-1.75%)
Nov 06, 2017 10.91 10.91 10.53 10.53 6,869 +0.03(+0.28%)
Nov 03, 2017 11.09 11.20 10.49 10.50 10,017 -0.86(-7.61%)
Nov 02, 2017 11.07 11.59 11.07 11.36 6,351 -0.08(-0.69%)
Nov 01, 2017 11.52 11.71 11.44 11.44 9,066 -0.04(-0.33%)
Oct 31, 2017 11.17 11.65 11.17 11.48 28,708 +0.32(+2.87%)
Oct 30, 2017 11.07 11.17 11.06 11.16 3,521 -0.06(-0.52%)
Oct 27, 2017 11.41 11.45 11.17 11.21 16,359 +0.20(+1.85%)
Oct 26, 2017 11.21 11.37 11.01 11.01 1,052 -0.20(-1.82%)
Oct 25, 2017 11.21 11.45 11.21 11.21 15,635 +0.04(+0.35%)
Oct 24, 2017 11.27 11.46 11.18 11.18 7,743 -0.15(-1.29%)
Oct 23, 2017 11.39 11.56 11.32 11.32 7,564 +0.16(+1.39%)
Oct 20, 2017 11.41 11.41 11.13 11.17 11,694 -0.01(-0.09%)
Oct 19, 2017 11.20 11.36 11.17 11.18 6,220 +0.01(+0.09%)
Oct 18, 2017 11.12 11.46 11.12 11.17 24,023 -0.05(-0.43%)
Oct 17, 2017 11.07 11.34 11.07 11.21 3,799 -0.13(-1.11%)
Oct 16, 2017 11.42 11.52 11.31 11.34 2,996 +0.29(+2.64%)
Oct 13, 2017 11.11 11.39 11.05 11.05 3,928 -0.05(-0.44%)
Oct 12, 2017 11.04 11.64 11.04 11.10 14,015 -0.07(-0.61%)
Oct 11, 2017 11.46 11.46 11.17 11.17 1,313 +0.00(+0.00%)
Oct 10, 2017 11.37 11.37 11.13 11.17 1,799 -0.06(-0.52%)
Oct 09, 2017 11.39 11.39 11.09 11.22 428 -0.17(-1.53%)
Oct 06, 2017 11.44 11.44 10.92 11.40 8,667 -0.25(-2.17%)
Oct 05, 2017 11.61 11.65 11.37 11.65 1,293 +0.00(+0.00%)
Oct 04, 2017 11.15 11.70 11.15 11.65 8,214 +0.54(+4.89%)
Oct 03, 2017 11.07 11.89 11.07 11.11 13,585 -0.17(-1.55%)
Oct 02, 2017 11.26 11.41 11.10 11.28 40,059 +0.11(+1.02%)
Sep 29, 2017 11.26 11.26 11.17 11.17 991 +0.01(+0.11%)
Sep 28, 2017 10.45 11.26 10.45 11.16 41,919 +0.48(+4.50%)
Sep 27, 2017 10.76 10.76 10.68 10.68 537 -0.15(-1.43%)
Sep 26, 2017 10.46 10.97 10.46 10.83 8,949 +0.11(+0.99%)
Sep 25, 2017 10.63 10.72 10.43 10.72 8,684 +0.10(+0.91%)
Sep 22, 2017 9.777 11.15 9.729 10.63 30,852 +0.81(+8.27%)
Sep 21, 2017 9.758 9.854 9.729 9.816 2,444 -0.04(-0.39%)
Sep 20, 2017 9.749 9.854 9.749 9.854 1,628 +0.00(+0.00%)
Sep 19, 2017 9.806 9.854 9.739 9.854 32,346 +0.00(+0.00%)
Sep 18, 2017 9.854 9.854 9.661 9.854 13,456 +0.00(+0.00%)
Sep 15, 2017 9.468 9.854 9.468 9.854 7,672 +0.34(+3.55%)
Sep 14, 2017 9.420 9.565 9.120 9.516 6,555 -0.07(-0.72%)
Sep 13, 2017 9.033 9.585 9.033 9.585 5,030 -0.02(-0.19%)
Sep 12, 2017 9.603 9.816 9.420 9.603 3,713 +0.03(+0.34%)
Sep 11, 2017 8.985 9.594 8.985 9.570 6,733 +0.49(+5.38%)
Sep 08, 2017 8.772 9.082 8.772 9.082 2,374 +0.40(+4.56%)
Sep 07, 2017 8.695 8.695 8.685 8.685 1,118 -0.03(-0.33%)
Sep 06, 2017 8.985 9.275 8.714 8.714 3,723 -0.08(-0.88%)
Sep 05, 2017 9.082 9.323 8.676 8.792 14,250 -0.29(-3.19%)
Sep 01, 2017 9.111 9.156 9.082 9.082 1,885 -0.11(-1.16%)
Aug 31, 2017 8.956 9.613 8.875 9.188 3,746 +0.34(+3.82%)
Aug 30, 2017 8.864 8.875 8.714 8.850 1,695 -0.28(-3.07%)
Aug 29, 2017 9.130 9.130 9.130 9.130 312 +0.14(+1.61%)
Aug 28, 2017 8.647 9.594 8.647 8.985 2,514 +0.10(+1.09%)
Aug 25, 2017 8.695 8.888 8.695 8.888 2,021 +0.09(+1.04%)
Aug 24, 2017 8.797 8.797 8.797 8.797 266 -0.04(-0.49%)
Aug 23, 2017 8.647 8.840 8.647 8.840 2,394 +0.05(+0.55%)
Aug 22, 2017 8.492 8.792 8.492 8.792 2,670 +0.07(+0.78%)
Aug 18, 2017 8.724 8.724 8.724 16 -0.07(-0.77%)
Aug 17, 2017 8.792 8.792 8.792 8.792 308 +0.32(+3.76%)
Aug 16, 2017 8.463 8.483 8.463 8.473 486 -0.37(-4.15%)
Aug 15, 2017 8.695 8.888 8.656 8.840 7,337 +0.17(+2.01%)
Aug 14, 2017 8.444 8.676 8.231 8.666 8,309 +0.19(+2.28%)
Aug 11, 2017 8.811 8.811 8.212 8.473 5,257 -0.46(-5.19%)
Aug 10, 2017 8.782 9.082 8.782 8.937 2,151 +0.01(+0.11%)
Aug 09, 2017 8.888 9.033 8.828 8.927 4,110 -0.06(-0.65%)
Aug 08, 2017 9.043 9.565 8.792 8.985 11,226 +0.04(+0.43%)
Aug 07, 2017 9.168 9.169 8.724 8.947 4,949 -0.04(-0.42%)
Aug 04, 2017 9.226 9.226 8.792 8.985 8,006 -0.57(-5.96%)
Aug 03, 2017 9.304 9.555 9.188 9.555 7,060 +0.46(+5.10%)
Aug 02, 2017 9.729 9.729 9.082 9.091 6,389 -0.31(-3.31%)
Aug 01, 2017 9.284 9.801 9.198 9.403 6,933 +0.11(+1.17%)
Jul 31, 2017 9.072 9.294 9.072 9.294 7,785 +0.12(+1.26%)
Jul 28, 2017 8.888 9.178 8.888 9.178 8,651 +0.14(+1.50%)
Jul 27, 2017 9.175 9.175 9.043 9.043 4,217 +0.27(+3.08%)
Jul 26, 2017 9.296 9.296 8.643 8.772 2,186 -0.32(-3.51%)
Jul 25, 2017 9.014 9.381 9.014 9.091 1,308 -0.09(-0.95%)
Jul 24, 2017 8.714 9.391 8.714 9.178 3,213 -0.19(-2.06%)
Jul 21, 2017 9.371 9.371 9.371 9.371 292 +0.29(+3.19%)
Jul 20, 2017 9.318 8.985 9.082 10,462 -0.17(-1.88%)
Jul 19, 2017 9.449 9.516 9.246 9.255 10,853 -0.26(-2.74%)
Jul 18, 2017 9.265 9.700 9.265 9.516 8,126 -0.06(-0.61%)
Jul 17, 2017 9.526 9.661 9.335 9.574 11,917 -0.04(-0.40%)
Jul 14, 2017 9.613 9.792 9.516 9.613 4,879 +0.05(+0.50%)
Jul 13, 2017 9.613 9.866 9.391 9.565 18,694 -0.00(-0.05%)
Jul 12, 2017 9.468 9.854 9.333 9.569 19,062 -0.38(-3.83%)
Jul 11, 2017 9.468 9.950 9.468 9.950 2,399 -0.16(-1.60%)
Jul 10, 2017 9.999 10.11 9.999 10.11 2,216 +0.88(+9.59%)
Jul 07, 2017 9.404 9.404 9.226 9.226 2,024 +0.31(+3.46%)
Jul 06, 2017 9.661 9.855 8.918 8.918 33,184 -0.45(-4.84%)
Jul 05, 2017 8.985 9.947 8.941 9.371 53,879 +0.51(+5.78%)
Jul 03, 2017 8.956 8.956 8.859 8.859 454 -0.13(-1.40%)
Jun 30, 2017 8.818 9.233 8.818 8.985 2,889 +0.00(+0.00%)
Jun 29, 2017 8.734 8.985 8.734 8.985 581 +0.29(+3.33%)
Jun 28, 2017 8.695 8.753 8.695 8.695 1,563 +0.10(+1.18%)
Jun 27, 2017 8.872 9.112 8.594 8.594 29,750 -0.15(-1.76%)
Jun 26, 2017 9.064 9.410 8.354 8.747 20,173 -0.13(-1.51%)
Jun 23, 2017 8.373 9.544 8.373 8.882 38,590 +0.30(+3.47%)
Jun 22, 2017 8.584 8.584 8.584 8.584 194 +0.00(+0.00%)
Jun 21, 2017 8.824 8.911 8.469 8.584 3,255 -0.54(-5.89%)
Jun 20, 2017 9.266 9.314 9.122 9.122 3,647 -0.25(-2.66%)
Jun 19, 2017 9.323 9.371 9.323 9.371 1,837 +0.15(+1.67%)
Jun 16, 2017 9.218 9.218 9.218 9.218 1,166 -0.67(-6.80%)
Jun 15, 2017 9.842 9.890 9.434 9.890 764 +0.19(+1.98%)
Jun 14, 2017 9.708 9.708 9.698 9.698 3,310 +0.01(+0.10%)
Jun 13, 2017 9.813 9.813 9.688 9.688 515 -0.03(-0.30%)
Jun 12, 2017 9.890 9.890 9.717 9.717 2,304 -0.03(-0.30%)
Jun 09, 2017 9.817 9.817 9.746 9.746 1,114 +0.04(+0.37%)
Jun 08, 2017 9.707 9.717 9.707 9.710 1,156 -0.18(-1.82%)
Jun 06, 2017 9.890 9.890 9.890 94 +0.12(+1.28%)
Jun 05, 2017 9.832 9.832 9.765 9.765 448 -0.07(-0.68%)
Jun 02, 2017 9.611 9.928 9.611 9.832 644 +0.05(+0.49%)
Jun 01, 2017 9.784 9.784 9.784 9.784 305 -0.13(-1.36%)
May 31, 2017 9.961 9.961 9.919 9.919 740 +0.16(+1.67%)
May 30, 2017 9.602 9.756 9.602 9.756 768 +0.06(+0.59%)
May 26, 2017 9.695 9.698 9.695 9.698 1,412 -0.72(-6.91%)
May 23, 2017 10.42 10.42 10.42 67 -0.33(-3.04%)
May 18, 2017 10.74 10.74 10.74 104 +0.78(+7.80%)
May 16, 2017 9.967 9.967 9.967 16 -0.00(-0.00%)
May 15, 2017 10.12 10.12 9.736 9.967 6,794 -0.15(-1.49%)
May 12, 2017 9.890 10.12 9.477 10.12 4,986 -0.06(-0.59%)
May 11, 2017 10.22 10.22 10.09 10.18 958 -0.53(-4.93%)
May 05, 2017 10.71 10.71 10.71 9 +0.43(+4.21%)
May 04, 2017 10.56 10.73 10.21 10.27 12,782 +0.16(+1.61%)
May 03, 2017 9.880 10.46 9.632 10.11 8,556 +0.02(+0.19%)
May 02, 2017 10.07 10.27 9.698 10.09 7,225 -0.09(-0.85%)
May 01, 2017 10.26 10.27 10.02 10.18 2,305 -0.16(-1.52%)
Apr 28, 2017 10.33 10.33 10.33 10.33 182 -0.14(-1.35%)
Apr 27, 2017 10.44 10.48 10.24 10.48 1,741 +0.04(+0.37%)
Apr 26, 2017 10.08 10.61 10.08 10.44 7,347 +0.31(+3.03%)
Apr 25, 2017 9.938 10.27 9.938 10.13 2,959 +0.19(+1.93%)
Apr 24, 2017 9.976 10.10 9.650 9.938 9,354 +0.09(+0.88%)
Apr 21, 2017 10.18 10.18 9.832 9.852 2,075 -0.31(-3.02%)
Apr 20, 2017 10.01 10.46 9.534 10.16 21,256 +0.08(+0.76%)
Apr 19, 2017 9.852 10.08 9.852 10.08 1,750 +0.14(+1.45%)
Apr 18, 2017 9.852 9.938 9.794 9.938 1,133 +0.20(+2.07%)
Apr 17, 2017 10.42 10.42 9.736 9.736 403 -0.08(-0.79%)
Apr 13, 2017 9.650 9.852 9.602 9.813 8,581 -0.02(-0.20%)
Apr 12, 2017 9.612 9.842 9.603 9.832 8,259 +0.17(+1.79%)
Apr 11, 2017 9.410 9.967 9.410 9.659 2,503 +0.32(+3.44%)
Apr 05, 2017 9.338 9.338 9.338 267 -0.54(-5.49%)
Apr 04, 2017 9.533 10.09 9.533 9.880 4,107 +0.08(+0.78%)
Apr 03, 2017 9.515 9.986 9.515 9.804 3,354 -0.26(-2.55%)
Mar 31, 2017 9.650 10.24 9.650 10.06 1,015 -0.11(-1.07%)
Mar 30, 2017 9.477 10.17 9.429 10.17 2,430 +0.34(+3.48%)
Mar 29, 2017 9.400 9.827 9.400 9.827 759 +0.37(+3.95%)
Mar 28, 2017 9.453 9.453 9.453 9.453 251 -0.19(-1.98%)
Mar 27, 2017 9.214 9.778 9.052 9.644 2,703 -0.09(-0.88%)
Mar 23, 2017 9.730 9.730 9.730 0 +0.52(+5.60%)
Mar 22, 2017 9.214 9.214 9.214 9.214 105 -0.61(-6.19%)
Mar 21, 2017 9.510 9.959 9.510 9.822 3,819 +0.51(+5.50%)
Mar 20, 2017 9.358 9.549 9.224 9.310 4,216 +0.28(+3.07%)
Mar 17, 2017 9.262 9.310 8.976 9.033 14,185 -0.42(-4.44%)
Mar 16, 2017 10.07 10.07 9.186 9.453 768 +0.09(+0.92%)
Mar 15, 2017 9.319 10.17 9.205 9.367 4,544 +0.03(+0.31%)
Mar 14, 2017 10.12 10.12 9.299 9.338 6,872 -0.19(-2.00%)
Mar 13, 2017 10.23 10.23 9.453 9.529 8,976 -0.53(-5.22%)
Mar 10, 2017 10.69 10.98 10.05 10.05 13,211 -0.68(-6.32%)
Mar 09, 2017 10.76 10.76 10.50 10.73 1,981 +0.09(+0.81%)
Mar 08, 2017 10.04 10.89 10.04 10.65 16,288 +0.04(+0.36%)
Mar 07, 2017 10.73 11.05 10.41 10.61 20,889 -0.23(-2.11%)
Mar 06, 2017 10.83 11.37 10.79 10.84 37,611 +0.37(+3.56%)
Mar 03, 2017 9.759 11.04 9.549 10.47 106,393 +1.35(+14.76%)
Mar 02, 2017 9.062 9.300 9.062 9.119 1,233 -0.29(-3.05%)
Mar 01, 2017 8.976 9.405 8.976 9.405 1,566 +0.09(+0.92%)
Feb 28, 2017 9.329 9.405 9.319 9.319 1,272 -0.01(-0.10%)
Feb 27, 2017 9.329 9.329 9.329 9.329 238 +0.21(+2.30%)
Feb 24, 2017 8.918 9.281 8.918 9.119 3,026 -0.19(-2.05%)
Feb 22, 2017 9.310 9.310 9.310 3 -0.01(-0.10%)
Feb 21, 2017 9.071 9.549 8.307 9.319 2,554 -0.21(-2.18%)
Feb 17, 2017 9.527 9.527 9.527 0 +0.18(+1.94%)
Feb 16, 2017 9.119 9.644 9.119 9.346 1,100 +0.49(+5.59%)
Feb 15, 2017 9.453 9.453 8.851 8.851 1,104 -0.61(-6.46%)
Feb 14, 2017 8.594 9.692 8.594 9.463 2,030 -0.09(-0.90%)
Feb 10, 2017 9.549 9.549 9.549 0 +0.08(+0.86%)
Feb 09, 2017 8.918 9.467 8.918 9.467 4,931 +0.42(+4.59%)
Feb 08, 2017 9.052 9.052 9.052 9.052 1,153 +0.17(+1.96%)
Feb 07, 2017 9.004 9.004 8.878 8.878 1,098 -0.10(-1.09%)
Feb 06, 2017 8.403 9.052 8.374 8.976 1,685 -0.05(-0.58%)
Feb 01, 2017 9.028 9.028 9.028 111 -0.04(-0.48%)
Jan 27, 2017 9.071 9.071 9.071 140 -0.18(-1.96%)
Jan 26, 2017 8.593 9.252 8.555 9.252 10,311 +0.62(+7.19%)
Jan 25, 2017 8.828 8.828 8.226 8.632 7,123 +0.42(+5.12%)
Jan 24, 2017 8.498 8.594 8.212 8.212 21,191 -0.39(-4.50%)
Jan 23, 2017 8.116 8.641 8.116 8.598 6,149 +0.39(+4.71%)
Jan 20, 2017 8.325 8.355 8.212 8.212 18,161 -0.04(-0.45%)
Jan 19, 2017 9.338 9.338 8.021 8.249 43,128 -1.00(-10.84%)
Jan 18, 2017 9.491 9.491 9.214 9.253 829 -0.28(-2.91%)
Jan 17, 2017 9.606 9.606 9.510 9.529 1,735 +0.02(+0.20%)
Jan 13, 2017 9.510 9.510 9.510 0 +0.33(+3.64%)
Jan 12, 2017 9.415 9.455 9.176 9.176 704 -0.32(-3.42%)
Jan 10, 2017 9.501 9.501 9.501 17 -0.17(-1.72%)
Jan 09, 2017 9.329 9.667 9.213 9.667 1,004 +0.36(+3.84%)
Jan 06, 2017 9.434 9.453 9.260 9.310 1,181 -0.16(-1.71%)
Jan 05, 2017 9.682 9.682 9.405 9.472 2,472 -0.24(-2.46%)
Jan 04, 2017 9.175 10.01 9.167 9.711 3,492 -0.00(-0.05%)
Jan 03, 2017 9.606 9.930 9.568 9.716 4,228 -0.21(-2.16%)
Dec 30, 2016 9.930 9.930 9.930 0 -0.02(-0.24%)
Dec 29, 2016 10.05 10.05 9.825 9.954 2,684 -0.17(-1.65%)
Dec 28, 2016 9.907 10.26 9.549 10.12 12,982 -0.25(-2.44%)
Dec 27, 2016 9.749 10.37 9.749 10.37 363 +0.05(+0.46%)
Dec 23, 2016 10.33 10.33 10.33 0 -0.03(-0.28%)
Dec 22, 2016 10.28 10.66 9.873 10.36 2,066 -0.30(-2.85%)
Dec 21, 2016 10.22 10.87 9.690 10.66 7,945 +0.46(+4.47%)
Dec 20, 2016 10.35 10.40 10.02 10.20 8,861 -0.25(-2.36%)
Dec 19, 2016 10.39 10.45 10.39 10.45 1,897 -0.37(-3.42%)
Dec 15, 2016 10.82 10.82 10.82 44 -0.58(-5.08%)
Dec 14, 2016 10.58 11.62 10.58 11.40 5,395 -0.04(-0.33%)
Dec 13, 2016 11.24 11.44 11.23 11.44 1,677 -0.12(-1.07%)
Dec 12, 2016 11.38 11.56 11.38 11.56 644 +0.05(+0.39%)
Dec 09, 2016 11.45 11.93 11.06 11.52 4,952 -0.26(-2.23%)
Dec 08, 2016 11.31 11.88 11.31 11.78 3,089 +0.47(+4.15%)
Dec 07, 2016 11.73 11.74 10.61 11.31 3,800 -0.40(-3.43%)
Dec 06, 2016 11.67 11.91 11.67 11.71 2,383 -0.34(-2.85%)
Dec 05, 2016 11.83 12.11 10.71 12.06 13,649 +0.47(+4.02%)
Dec 02, 2016 11.00 11.83 11.00 11.59 6,900 +0.62(+5.63%)
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.