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 (%)
Jul 31, 2018 6.691 6.691 6.424 6.424 353 +0.00(+0.00%)
Jul 30, 2018 54 +0.00(+0.00%)
Jul 27, 2018 6.562 6.820 6.374 6.820 6,658 +0.19(+2.84%)
Jul 26, 2018 6.761 6.453 6.632 21,372 +0.14(+2.14%)
Jul 25, 2018 6.820 6.820 5.928 6.493 27,393 -0.39(-5.60%)
Jul 24, 2018 6.878 6.878 6.878 6.878 207 +0.13(+1.89%)
Jul 23, 2018 6.751 6.751 6.751 6.751 247 -0.14(-2.01%)
Jul 20, 2018 6.907 6.989 6.735 6.889 13,331 +0.28(+4.20%)
Jul 19, 2018 6.535 6.939 6.535 6.612 4,960 -0.33(-4.71%)
Jul 18, 2018 6.939 6.939 6.939 6.939 124 +0.01(+0.20%)
Jul 17, 2018 6.919 6.925 6.919 6.925 1,823 +0.06(+0.81%)
Jul 16, 2018 6.979 6.979 6.840 6.870 3,095 +0.00(+0.00%)
Jul 13, 2018 6.870 6.870 6.870 6.870 9,132 -0.08(-1.14%)
Jul 12, 2018 6.949 6.949 6.949 6.949 356 +0.11(+1.59%)
Jul 11, 2018 7.011 7.011 6.840 6.840 4,551 -0.13(-1.85%)
Jul 10, 2018 7.038 7.038 6.969 6.969 2,051 +0.03(+0.43%)
Jul 09, 2018 6.880 6.939 6.939 763 +0.06(+0.86%)
Jul 06, 2018 6.969 7.018 6.782 6.880 6,528 +0.03(+0.37%)
Jul 05, 2018 6.939 6.939 6.837 6.854 819 -0.07(-1.08%)
Jul 03, 2018 6.929 6.929 6.929 0 +0.16(+2.34%)
Jul 02, 2018 6.770 6.770 6.770 6.770 527 +0.03(+0.44%)
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%)
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.