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 (%)
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%)
Dec 01, 2016 10.95 11.51 10.95 10.97 30,920 +0.20(+1.85%)
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%)
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.