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 (%)
Jun 29, 2018 6.741 6.840 6.741 6.741 1,481 -0.19(-2.79%)
Jun 27, 2018 6.934 6.934 6.934 227 +0.15(+2.17%)
Jun 26, 2018 6.875 7.003 6.787 6.787 19,481 +0.34(+5.34%)
Jun 25, 2018 7.071 7.082 6.442 6.442 2,300 -0.42(-6.16%)
Jun 22, 2018 6.885 7.002 6.577 6.865 32,315 -0.02(-0.29%)
Jun 21, 2018 6.812 7.014 6.747 6.885 22,454 +0.01(+0.14%)
Jun 20, 2018 6.875 6.875 6.875 6.875 1,170 +0.01(+0.14%)
Jun 19, 2018 6.948 6.948 6.688 6.865 13,312 -0.02(-0.29%)
Jun 18, 2018 6.934 7.082 6.846 6.885 13,685 +0.25(+3.70%)
Jun 15, 2018 6.649 6.870 6.619 6.639 2,443 -0.25(-3.57%)
Jun 14, 2018 6.662 6.885 6.662 6.885 1,115 -0.10(-1.41%)
Jun 13, 2018 6.885 6.983 6.885 6.983 905 +0.10(+1.43%)
Jun 12, 2018 6.895 6.895 6.885 6.885 21,097 +0.00(+0.00%)
Jun 11, 2018 7.097 7.097 6.806 6.885 24,570 +0.15(+2.19%)
Jun 08, 2018 6.885 6.885 6.737 6.737 858 -0.18(-2.56%)
Jun 07, 2018 6.708 7.091 6.708 6.914 38,240 +0.08(+1.15%)
Jun 06, 2018 6.767 6.973 6.708 6.836 13,292 +0.07(+1.02%)
Jun 05, 2018 6.767 6.973 6.767 6.767 991 -0.12(-1.71%)
Jun 04, 2018 6.885 6.885 6.885 6.885 855 -0.05(-0.71%)
Jun 01, 2018 6.962 7.023 6.787 6.934 6,105 -0.16(-2.22%)
May 31, 2018 6.954 7.091 6.885 7.091 1,649 +0.30(+4.49%)
May 30, 2018 6.983 7.060 6.787 6.787 3,589 -0.23(-3.25%)
May 29, 2018 6.885 7.014 6.885 7.014 3,432 +0.23(+3.36%)
May 25, 2018 6.787 6.787 6.787 0 +0.00(+0.00%)
May 24, 2018 6.885 7.072 6.787 6.787 7,756 -0.10(-1.43%)
May 23, 2018 6.885 7.119 6.885 6.885 6,282 -0.01(-0.14%)
May 22, 2018 6.997 7.120 6.895 6.895 4,916 -0.15(-2.11%)
May 21, 2018 6.973 7.160 6.932 7.044 4,946 +0.21(+3.04%)
May 18, 2018 6.836 6.836 6.836 6.836 276 -0.10(-1.42%)
May 17, 2018 7.131 7.227 6.934 6.934 7,656 +0.04(+0.57%)
May 16, 2018 6.855 6.945 6.796 6.895 5,484 +0.10(+1.45%)
May 15, 2018 6.688 7.026 6.590 6.796 8,208 +0.11(+1.62%)
May 14, 2018 6.679 6.688 6.590 6.688 2,778 +0.05(+0.74%)
May 11, 2018 6.806 6.806 6.580 6.639 9,245 -0.13(-1.96%)
May 10, 2018 6.737 6.772 6.659 6.772 3,470 -0.01(-0.22%)
May 09, 2018 6.787 6.787 6.787 6.787 360 +0.03(+0.44%)
May 08, 2018 6.855 6.902 6.440 6.757 4,989 -0.06(-0.89%)
May 07, 2018 6.787 6.818 6.787 6.818 1,015 -0.07(-1.01%)
May 04, 2018 6.560 7.082 6.560 6.888 3,398 -0.24(-3.41%)
May 03, 2018 6.983 7.131 6.983 7.131 254 +0.01(+0.14%)
May 02, 2018 6.926 7.121 6.926 7.121 644 +0.09(+1.25%)
Apr 30, 2018 7.033 7.033 7.033 173 -0.26(-3.56%)
Apr 27, 2018 7.377 7.377 6.723 7.292 624 +0.26(+3.70%)
Apr 26, 2018 7.032 7.293 7.013 7.032 5,422 +0.02(+0.30%)
Apr 25, 2018 6.777 7.011 6.691 7.011 1,922 +0.22(+3.31%)
Apr 24, 2018 6.787 6.924 6.737 6.787 3,746 +0.00(+0.00%)
Apr 23, 2018 6.688 6.796 6.667 6.787 5,118 -0.10(-1.43%)
Apr 19, 2018 6.885 6.885 6.885 96 -0.39(-5.41%)
Apr 18, 2018 6.973 7.278 6.973 7.278 4,177 +0.39(+5.72%)
Apr 17, 2018 6.875 6.934 6.470 6.885 8,213 -0.23(-3.18%)
Apr 16, 2018 6.977 7.111 6.977 7.111 1,756 +0.30(+4.48%)
Apr 13, 2018 7.032 7.032 6.787 6.806 904 -0.28(-3.89%)
Apr 12, 2018 7.141 7.141 7.032 7.082 1,354 +0.04(+0.56%)
Apr 11, 2018 7.377 7.377 6.806 7.042 4,774 +0.16(+2.29%)
Apr 10, 2018 6.995 7.116 6.530 6.885 5,619 +0.00(+0.00%)
Apr 09, 2018 7.005 7.005 6.885 6.885 2,100 +0.00(+0.05%)
Apr 05, 2018 6.881 6.881 6.881 28 +0.24(+3.65%)
Apr 04, 2018 6.688 6.796 6.344 6.639 3,978 -0.25(-3.57%)
Apr 03, 2018 7.013 7.131 6.639 6.885 20,363 -0.13(-1.82%)
Apr 02, 2018 7.377 7.377 6.597 7.013 25,476 -0.38(-5.19%)
Mar 29, 2018 7.396 7.396 7.396 0 -0.02(-0.22%)
Mar 28, 2018 7.436 7.436 7.318 7.413 855 +0.04(+0.48%)
Mar 27, 2018 7.665 7.665 7.079 7.377 3,839 -0.42(-5.43%)
Mar 23, 2018 7.801 7.801 7.801 6 +0.03(+0.38%)
Mar 22, 2018 7.567 7.772 7.567 7.772 281 +0.16(+2.05%)
Mar 21, 2018 7.919 7.927 7.616 7.616 8,532 -0.31(-3.95%)
Mar 20, 2018 8.124 8.124 7.889 7.929 2,238 -0.40(-4.77%)
Mar 19, 2018 8.316 8.326 8.299 8.326 349 -0.15(-1.76%)
Mar 16, 2018 8.026 8.475 7.997 8.475 14,832 +0.20(+2.36%)
Mar 15, 2018 7.469 8.280 7.469 8.280 5,174 +0.55(+7.13%)
Mar 14, 2018 7.729 7.729 7.729 7.729 310 -0.22(-2.75%)
Mar 13, 2018 7.840 8.339 7.840 7.948 6,322 +0.00(+0.00%)
Mar 12, 2018 8.085 8.153 7.567 7.948 9,383 -0.15(-1.81%)
Mar 09, 2018 8.280 8.407 8.091 8.094 5,180 -0.06(-0.72%)
Mar 08, 2018 8.456 8.456 7.857 8.153 4,319 -0.44(-5.11%)
Mar 07, 2018 8.597 8.602 8.454 8.592 1,507 +0.33(+3.96%)
Mar 06, 2018 8.485 8.495 8.127 8.265 1,781 -0.53(-6.05%)
Mar 05, 2018 8.081 8.797 8.081 8.797 475 +0.21(+2.45%)
Mar 02, 2018 8.587 8.587 8.587 8.587 1,571 -0.27(-3.03%)
Mar 01, 2018 8.739 8.856 8.739 8.856 1,517 +0.31(+3.66%)
Feb 28, 2018 8.241 8.592 8.221 8.543 3,653 +0.51(+6.32%)
Feb 27, 2018 7.948 8.036 7.909 8.036 1,972 +0.08(+0.98%)
Feb 26, 2018 7.762 7.958 7.504 7.958 2,757 +0.10(+1.24%)
Feb 23, 2018 8.104 8.120 7.850 7.860 5,111 +0.03(+0.37%)
Feb 22, 2018 7.850 8.026 7.372 7.831 4,162 +0.07(+0.88%)
Feb 21, 2018 7.606 8.172 7.606 7.762 5,573 -0.15(-1.85%)
Feb 20, 2018 7.850 8.211 7.850 7.909 1,134 +0.09(+1.12%)
Feb 16, 2018 7.821 7.821 7.821 0 +0.24(+3.22%)
Feb 15, 2018 7.909 7.909 7.577 7.577 3,320 -0.24(-3.12%)
Feb 14, 2018 7.850 7.913 7.811 7.821 3,521 -0.02(-0.25%)
Feb 13, 2018 7.919 7.919 7.840 7.840 313 -0.09(-1.11%)
Feb 12, 2018 7.870 8.593 7.870 7.928 814 +0.12(+1.50%)
Feb 09, 2018 7.811 8.114 7.762 7.811 3,417 +0.00(+0.00%)
Feb 08, 2018 7.870 8.006 7.627 7.811 953 +0.00(+0.00%)
Feb 07, 2018 7.958 8.055 7.811 7.811 2,953 -0.07(-0.87%)
Feb 06, 2018 7.411 7.918 7.411 7.879 6,256 +0.28(+3.73%)
Feb 05, 2018 7.782 7.870 7.713 7.596 10,154 -0.36(-4.54%)
Feb 02, 2018 7.967 7.967 7.313 7.958 7,773 +0.00(+0.00%)
Feb 01, 2018 8.348 8.348 7.958 7.958 1,809 -0.34(-4.12%)
Jan 31, 2018 7.958 8.338 7.958 8.299 1,423 +0.16(+1.92%)
Jan 30, 2018 8.265 8.309 8.075 8.143 3,046 -0.43(-5.01%)
Jan 29, 2018 8.368 8.622 8.368 8.573 1,314 +0.03(+0.34%)
Jan 26, 2018 8.651 9.062 8.543 8.543 3,722 -0.41(-4.53%)
Jan 25, 2018 9.047 9.047 8.573 8.949 4,386 +0.03(+0.28%)
Jan 24, 2018 9.383 9.383 8.875 8.924 4,497 -0.29(-3.18%)
Jan 23, 2018 9.451 9.549 9.217 9.217 3,251 -0.18(-1.87%)
Jan 22, 2018 9.481 9.481 9.354 9.393 1,818 -0.09(-0.93%)
Jan 19, 2018 9.569 9.615 9.373 9.481 3,645 +0.10(+1.04%)
Jan 18, 2018 9.539 9.666 9.334 9.383 5,013 -0.21(-2.14%)
Jan 17, 2018 9.520 9.744 9.520 9.589 1,822 -0.02(-0.20%)
Jan 16, 2018 9.813 9.935 9.510 9.608 8,726 -0.17(-1.70%)
Jan 12, 2018 9.774 9.774 9.774 0 +0.12(+1.21%)
Jan 11, 2018 9.657 9.657 9.657 9.657 280 +0.03(+0.30%)
Jan 10, 2018 9.754 9.754 9.626 9.627 1,130 -0.15(-1.50%)
Jan 09, 2018 9.774 9.774 9.774 9.774 118 -0.16(-1.57%)
Jan 08, 2018 9.285 10.05 9.285 9.930 25,980 +0.18(+1.80%)
Jan 04, 2018 9.754 9.754 9.754 5 +0.09(+0.91%)
Jan 03, 2018 9.471 10.06 9.443 9.666 15,529 +0.13(+1.33%)
Jan 02, 2018 9.735 9.735 9.539 9.539 405 -0.23(-2.40%)
Dec 29, 2017 9.774 9.774 9.774 0 -0.27(-2.72%)
Dec 28, 2017 9.588 10.12 9.588 10.05 12,762 +0.45(+4.69%)
Dec 27, 2017 9.785 9.785 9.321 9.597 1,850 -0.45(-4.50%)
Dec 22, 2017 10.05 10.05 10.05 39 +0.12(+1.17%)
Dec 21, 2017 9.836 9.934 9.807 9.934 548 -0.05(-0.48%)
Dec 19, 2017 9.981 9.981 9.981 43 -0.21(-2.10%)
Dec 18, 2017 10.20 10.20 10.20 10.20 249 -0.19(-1.87%)
Dec 15, 2017 10.02 10.39 10.02 10.39 645 +0.38(+3.78%)
Dec 14, 2017 10.01 10.01 10.01 10.01 203 -0.18(-1.81%)
Dec 13, 2017 9.943 10.31 9.943 10.20 6,048 +0.24(+2.44%)
Dec 12, 2017 9.904 10.10 9.904 9.952 8,653 -0.15(-1.44%)
Dec 11, 2017 10.23 10.10 10.10 12,741 +0.00(+0.00%)
Dec 08, 2017 10.05 10.12 10.05 10.10 3,486 +0.10(+0.97%)
Dec 07, 2017 9.807 10.01 9.770 10.00 11,135 +0.18(+1.88%)
Dec 06, 2017 10.62 10.62 9.758 9.816 960 -0.34(-3.35%)
Dec 05, 2017 10.28 10.28 9.127 10.16 2,508 +0.14(+1.36%)
Dec 01, 2017 10.02 10.02 10.02 151 -0.18(-1.81%)
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%)
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.