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 (OP: 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 (%)
Sep 30, 2021 9.680 9.700 9.650 9.680 5,920 -0.02(-0.21%)
Sep 29, 2021 9.700 9.700 9.694 9.700 1,650 +0.02(+0.21%)
Sep 28, 2021 9.680 9.680 9.650 9.680 2,900 +0.00(+0.00%)
Sep 27, 2021 9.690 9.690 9.680 9.680 2,601 -0.02(-0.21%)
Sep 24, 2021 9.700 9.700 9.690 9.700 9,272 +0.00(+0.00%)
Sep 23, 2021 9.680 9.700 9.650 9.700 26,363 +0.05(+0.52%)
Sep 21, 2021 9.650 9.650 9.650 48 -0.01(-0.10%)
Sep 20, 2021 9.700 9.700 9.660 9.660 1,120 -0.04(-0.41%)
Sep 17, 2021 9.700 9.700 9.680 9.700 19,800 +0.00(+0.00%)
Sep 16, 2021 9.700 9.700 9.630 9.700 17,920 +0.00(+0.00%)
Sep 15, 2021 9.660 9.700 9.650 9.700 13,965 +0.00(+0.00%)
Sep 14, 2021 9.660 9.700 9.650 9.700 12,945 +0.00(+0.00%)
Sep 13, 2021 9.660 9.700 9.650 9.700 29,194 +0.03(+0.31%)
Sep 10, 2021 9.670 9.670 9.660 9.670 13,310 +0.03(+0.31%)
Sep 09, 2021 9.650 9.675 9.640 9.640 104,112 -0.06(-0.62%)
Sep 08, 2021 9.700 9.700 9.630 9.700 47,038 +0.10(+1.04%)
Sep 07, 2021 9.750 9.750 9.600 9.600 73,960 -0.05(-0.52%)
Sep 03, 2021 9.650 9.730 9.650 9.650 73,235 -0.05(-0.52%)
Sep 02, 2021 9.770 9.770 9.690 9.700 116,222 -0.05(-0.51%)
Sep 01, 2021 9.750 9.800 9.750 9.750 115,411 -0.10(-1.02%)
Aug 31, 2021 9.720 9.850 9.700 9.850 124,009 +0.05(+0.51%)
Aug 30, 2021 9.760 9.850 9.700 9.800 130,470 +0.10(+1.03%)
Aug 27, 2021 9.500 9.765 9.500 9.700 317,612 +2.70(+38.57%)
Aug 26, 2021 7.500 7.960 5.380 7.000 20,716 -0.81(-10.37%)
Aug 25, 2021 7.650 7.885 7.650 7.810 1,875 +0.22(+2.90%)
Aug 24, 2021 8.190 8.210 7.590 7.590 6,414 -0.46(-5.71%)
Aug 23, 2021 8.040 8.150 7.750 8.050 57,341 +0.35(+4.55%)
Aug 20, 2021 4.000 7.900 3.710 7.700 157,173 +4.86(+171.13%)
Aug 18, 2021 2.840 2.840 2.840 0 -0.06(-2.07%)
Aug 13, 2021 2.900 2.900 2.900 0 -0.02(-0.85%)
Aug 12, 2021 2.950 3.000 2.925 2.925 7,215 -0.43(-12.69%)
Aug 11, 2021 3.390 3.390 2.880 3.350 1,900 -0.04(-1.18%)
Aug 09, 2021 3.390 3.390 3.390 2 +0.00(+0.00%)
Aug 06, 2021 3.390 3.390 3.390 3.390 1,000 +0.49(+16.90%)
Aug 05, 2021 2.900 2.900 2.900 2.900 1,097 +0.00(+0.00%)
Aug 03, 2021 2.900 2.900 2.900 0 -0.43(-12.91%)
Jul 30, 2021 3.330 3.330 3.330 1 -0.06(-1.77%)
Jul 29, 2021 3.390 3.390 3.390 3.390 2,100 +0.43(+14.53%)
Jul 28, 2021 3.390 3.390 2.960 2.960 2,300 -0.43(-12.68%)
Jul 27, 2021 3.370 3.390 3.370 3.390 2,513 +0.00(+0.00%)
Jul 26, 2021 3.150 3.390 3.150 3.390 4,800 +0.09(+2.73%)
Jul 19, 2021 3.300 3.300 3.300 0 -0.08(-2.37%)
Jul 15, 2021 3.380 3.380 3.380 2 +0.51(+17.77%)
Jul 14, 2021 3.100 3.100 2.870 2.870 2,816 -0.60(-17.29%)
Jul 12, 2021 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 09, 2021 3.100 3.470 3.100 3.470 760 +0.07(+2.06%)
Jul 08, 2021 3.400 3.400 3.400 3.400 200 -0.11(-3.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.