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 30, 2014 6.259 6.443 5.881 6.394 13,265 +0.19(+3.06%)
Apr 29, 2014 6.240 6.351 6.020 6.204 6,427 -0.08(-1.32%)
Apr 28, 2014 6.599 6.599 6.250 6.286 16,094 -0.25(-3.89%)
Apr 25, 2014 6.682 6.682 6.443 6.541 13,351 -0.21(-3.05%)
Apr 24, 2014 6.719 6.755 6.718 6.747 4,421 +0.09(+1.34%)
Apr 23, 2014 6.756 6.793 6.627 6.657 13,641 -0.02(-0.23%)
Apr 22, 2014 6.315 6.673 6.158 6.673 8,035 +0.29(+4.62%)
Apr 21, 2014 6.443 6.756 6.305 6.378 46,744 -0.06(-1.00%)
Apr 17, 2014 6.360 6.443 6.443 6.443 18,904 +0.10(+1.54%)
Apr 16, 2014 6.167 6.415 6.066 6.345 36,444 +0.31(+5.09%)
Apr 15, 2014 5.808 6.248 5.808 6.038 41,495 +0.29(+4.96%)
Apr 14, 2014 5.670 5.753 5.615 5.753 26,647 +0.10(+1.69%)
Apr 11, 2014 5.587 5.686 5.532 5.657 14,704 -0.04(-0.71%)
Apr 10, 2014 5.522 5.697 5.522 5.697 559 +0.15(+2.65%)
Apr 09, 2014 5.522 5.624 5.522 5.550 3,512 -0.01(-0.17%)
Apr 08, 2014 5.559 5.633 5.292 5.559 6,676 +0.00(+0.00%)
Apr 07, 2014 5.559 5.644 5.550 5.559 5,794 -0.07(-1.31%)
Apr 04, 2014 5.578 5.730 5.578 5.633 2,926 +0.00(+0.00%)
Apr 03, 2014 5.626 5.642 5.626 5.633 1,955 -0.12(-2.08%)
Apr 02, 2014 5.799 5.881 5.486 5.753 36,545 -0.13(-2.19%)
Apr 01, 2014 5.743 5.881 5.697 5.881 9,699 +0.11(+1.91%)
Mar 31, 2014 5.697 5.826 5.679 5.771 24,032 +0.14(+2.45%)
Mar 28, 2014 5.495 5.668 5.486 5.633 16,412 +0.19(+3.55%)
Mar 27, 2014 5.430 5.633 5.430 5.440 14,553 -0.14(-2.48%)
Mar 26, 2014 5.486 5.615 5.486 5.578 19,188 +0.11(+1.93%)
Mar 25, 2014 5.320 5.476 5.219 5.472 78,149 +0.09(+1.70%)
Mar 24, 2014 5.380 5.380 5.380 5.380 118 +0.05(+0.95%)
Mar 21, 2014 5.246 5.403 5.246 5.330 13,598 +0.08(+1.59%)
Mar 20, 2014 5.072 5.320 5.072 5.246 8,663 -0.06(-1.04%)
Mar 19, 2014 5.219 5.301 5.219 5.301 1,228 +0.06(+1.23%)
Mar 18, 2014 5.210 5.265 5.210 5.237 5,407 +0.09(+1.79%)
Mar 17, 2014 5.035 5.145 4.924 5.145 54,212 +0.32(+6.68%)
Mar 14, 2014 5.154 5.154 4.823 4.823 47,836 -0.28(-5.42%)
Mar 13, 2014 5.062 5.228 5.053 5.099 38,143 +0.01(+0.11%)
Mar 12, 2014 5.246 5.250 4.943 5.094 59,869 -0.15(-2.91%)
Mar 11, 2014 5.430 5.486 5.246 5.246 79,429 -0.31(-5.63%)
Mar 10, 2014 5.725 5.725 5.154 5.559 94,039 -0.21(-3.67%)
Mar 07, 2014 5.403 5.780 5.403 5.771 22,988 +0.36(+6.63%)
Mar 06, 2014 5.256 5.412 5.246 5.412 7,958 +0.21(+4.07%)
Mar 04, 2014 5.182 5.200 5.200 5.200 6,084 +0.12(+2.46%)
Mar 03, 2014 5.075 5.075 5.075 5.075 325 +0.02(+0.44%)
Feb 28, 2014 4.967 5.062 4.795 5.053 3,585 -0.01(-0.21%)
Feb 27, 2014 5.007 5.108 4.989 5.064 11,540 +0.09(+1.89%)
Feb 26, 2014 5.044 5.062 4.970 4.970 1,629 +0.00(+0.00%)
Feb 25, 2014 4.823 5.016 4.823 4.970 9,889 +0.00(+0.00%)
Feb 24, 2014 4.970 4.992 4.970 4.970 4,730 +0.00(+0.00%)
Feb 21, 2014 4.786 5.062 4.786 4.970 25,930 +0.02(+0.37%)
Feb 20, 2014 4.952 4.967 4.703 4.952 7,605 +0.22(+4.67%)
Feb 19, 2014 4.749 4.749 4.731 4.731 217 +0.02(+0.39%)
Feb 18, 2014 4.731 4.759 4.685 4.713 1,669 -0.15(-3.03%)
Feb 14, 2014 4.832 4.860 4.860 4.860 434 -0.09(-1.89%)
Feb 13, 2014 4.953 4.953 4.953 4.953 651 +0.22(+4.66%)
Feb 12, 2014 4.733 4.733 4.733 4.733 114 +0.02(+0.43%)
Feb 10, 2014 4.713 4.713 4.713 4.713 543 +0.04(+0.79%)
Feb 07, 2014 4.685 4.703 4.620 4.676 3,123 -0.12(-2.50%)
Feb 06, 2014 4.805 4.952 4.679 4.795 15,221 -0.15(-2.98%)
Feb 05, 2014 4.832 5.025 4.731 4.943 13,639 +0.06(+1.32%)
Feb 04, 2014 4.851 5.016 4.602 4.878 49,219 +0.07(+1.53%)
Feb 03, 2014 5.182 5.191 4.786 4.805 3,644 -0.01(-0.19%)
Jan 31, 2014 5.081 5.081 4.786 4.814 4,345 -0.39(-7.43%)
Jan 30, 2014 5.127 5.200 5.053 5.200 25,451 +0.06(+1.25%)
Jan 29, 2014 5.044 5.136 5.016 5.136 5,975 +0.07(+1.45%)
Jan 28, 2014 4.832 5.062 4.832 5.062 27,472 +0.23(+4.76%)
Jan 27, 2014 4.832 4.832 4.809 4.832 1,413 -0.03(-0.57%)
Jan 24, 2014 4.860 4.860 4.860 4.860 4,425 -0.00(-0.00%)
Jan 23, 2014 4.740 4.860 4.731 4.860 26,837 +0.13(+2.72%)
Jan 22, 2014 4.739 4.749 4.724 4.731 4,785 -0.02(-0.35%)
Jan 21, 2014 4.740 4.777 4.740 4.747 12,817 +0.03(+0.74%)
Jan 17, 2014 4.713 4.713 4.713 4.713 2,172 +0.00(+0.00%)
Jan 16, 2014 4.639 4.713 4.639 4.713 1,230 +0.07(+1.59%)
Jan 15, 2014 4.648 4.694 4.593 4.639 15,669 -0.01(-0.20%)
Jan 14, 2014 4.585 4.648 4.488 4.648 6,024 +0.06(+1.20%)
Jan 13, 2014 4.611 4.611 4.593 4.593 618 +0.08(+1.83%)
Jan 10, 2014 4.630 4.713 4.510 4.510 7,919 -0.06(-1.30%)
Jan 09, 2014 4.528 4.571 4.519 4.569 4,350 -0.12(-2.65%)
Jan 08, 2014 4.556 4.694 4.556 4.694 4,940 +0.18(+4.08%)
Jan 07, 2014 4.418 4.532 4.326 4.510 36,479 +0.17(+3.81%)
Jan 06, 2014 4.326 4.344 4.326 4.344 465 -0.17(-3.87%)
Jan 03, 2014 4.519 4.519 4.519 4.519 914 +0.24(+5.59%)
Jan 02, 2014 4.317 4.667 4.243 4.280 3,293 +0.01(+0.22%)
Dec 31, 2013 4.234 4.271 4.271 4.271 9,995 +0.04(+0.87%)
Dec 30, 2013 4.243 4.326 4.234 4.234 11,412 -0.01(-0.22%)
Dec 27, 2013 4.243 4.243 4.243 4.243 1,686 +0.01(+0.22%)
Dec 26, 2013 4.243 4.372 4.225 4.234 31,091 -0.06(-1.29%)
Dec 24, 2013 4.317 4.317 4.289 4.289 391 -0.08(-1.89%)
Dec 23, 2013 4.372 4.372 4.197 4.372 3,477 +0.15(+3.49%)
Dec 20, 2013 4.252 4.464 4.225 4.225 3,105 -0.21(-4.77%)
Dec 19, 2013 4.372 4.436 4.372 4.436 333 +0.11(+2.55%)
Dec 18, 2013 4.547 4.547 4.289 4.326 11,135 -0.09(-2.08%)
Dec 17, 2013 4.217 4.593 4.217 4.418 4,558 -0.06(-1.44%)
Dec 16, 2013 4.473 4.501 4.473 4.482 11,263 +0.12(+2.74%)
Dec 13, 2013 4.492 4.492 4.363 4.363 4,394 +0.06(+1.50%)
Dec 12, 2013 4.556 4.556 4.225 4.298 18,136 -0.35(-7.52%)
Dec 11, 2013 4.510 4.648 4.225 4.648 2,810 +0.13(+2.93%)
Dec 09, 2013 4.593 4.516 4.516 4.516 5 -0.15(-3.23%)
Dec 06, 2013 4.667 4.667 4.667 4.667 0 -0.06(-1.36%)
Dec 05, 2013 4.418 4.731 4.418 4.731 0 +0.36(+8.19%)
Dec 04, 2013 4.289 4.657 4.289 4.373 0 -0.06(-1.26%)
Dec 03, 2013 4.616 4.616 4.429 4.429 0 -0.17(-3.77%)
Dec 02, 2013 4.602 4.602 4.602 4.602 0 -0.11(-2.34%)
Nov 27, 2013 4.473 4.712 4.712 4.712 434 +0.34(+7.79%)
Nov 26, 2013 4.372 4.372 4.372 4.372 0 -0.18(-4.04%)
Nov 25, 2013 4.405 4.556 4.372 4.556 0 +0.00(+0.00%)
Nov 22, 2013 4.501 4.556 4.501 4.556 0 +0.18(+4.21%)
Nov 21, 2013 4.418 4.556 4.372 4.372 0 -0.01(-0.21%)
Nov 20, 2013 4.427 4.427 4.372 4.381 0 -0.17(-3.67%)
Nov 19, 2013 4.556 4.574 4.464 4.548 0 +0.04(+0.85%)
Nov 18, 2013 4.740 4.740 4.473 4.510 0 -0.23(-4.85%)
Nov 15, 2013 4.740 4.832 4.740 4.740 0 +0.07(+1.58%)
Nov 14, 2013 4.563 4.676 4.563 4.667 0 +0.06(+1.40%)
Nov 12, 2013 4.538 4.602 4.528 4.602 0 +0.12(+2.67%)
Nov 08, 2013 4.482 4.482 4.482 4.482 108 +0.01(+0.19%)
Nov 07, 2013 4.667 4.667 4.376 4.474 0 -0.18(-3.93%)
Nov 06, 2013 4.657 4.657 4.657 4.657 0 +0.00(+0.00%)
Nov 05, 2013 4.446 4.657 4.372 4.657 0 +0.15(+3.28%)
Nov 04, 2013 4.547 4.547 4.482 4.509 0 -0.13(-2.80%)
Nov 01, 2013 4.501 4.667 4.501 4.639 0 +0.15(+3.41%)
Oct 31, 2013 4.667 4.667 4.473 4.486 0 -0.14(-3.10%)
Oct 29, 2013 4.630 4.630 4.630 4.630 325 -0.04(-0.79%)
Oct 25, 2013 4.556 4.667 4.667 4.667 2,172 +0.02(+0.37%)
Oct 24, 2013 4.611 4.722 4.551 4.649 0 -0.06(-1.20%)
Oct 23, 2013 4.706 4.706 4.706 4.706 0 -0.12(-2.42%)
Oct 22, 2013 4.832 4.832 4.593 4.823 0 -0.01(-0.19%)
Oct 21, 2013 4.823 4.832 4.823 4.832 0 -0.05(-0.95%)
Oct 18, 2013 4.786 4.878 4.611 4.878 543 +0.05(+0.95%)
Oct 17, 2013 4.856 4.856 4.832 4.832 0 -0.02(-0.38%)
Oct 16, 2013 4.851 4.851 4.851 4.851 0 +0.11(+2.33%)
Oct 15, 2013 4.620 4.740 4.611 4.740 0 +0.00(+0.00%)
Oct 14, 2013 4.694 4.740 4.657 4.740 0 +0.05(+0.98%)
Oct 11, 2013 4.639 4.878 4.639 4.694 0 -0.12(-2.49%)
Oct 10, 2013 4.639 4.814 4.639 4.814 0 -0.01(-0.19%)
Oct 09, 2013 4.878 4.878 4.823 4.823 0 +0.00(+0.00%)
Oct 07, 2013 4.832 4.823 4.823 4.823 1,955 +0.00(+0.00%)
Oct 04, 2013 4.814 4.823 4.814 4.823 0 +0.03(+0.58%)
Oct 03, 2013 4.795 4.795 4.795 4.795 0 -0.03(-0.57%)
Oct 01, 2013 4.722 4.823 4.823 4.823 9,886 +0.01(+0.19%)
Sep 27, 2013 4.814 4.814 4.814 4.814 0 +0.12(+2.55%)
Sep 26, 2013 4.694 4.694 4.694 4.694 0 -0.01(-0.20%)
Sep 25, 2013 4.814 4.703 4.620 4.703 0 +0.05(+0.99%)
Sep 24, 2013 4.667 4.694 4.657 4.657 0 +0.01(+0.20%)
Sep 23, 2013 4.786 4.786 4.648 4.648 0 -0.13(-2.70%)
Sep 20, 2013 4.823 4.832 4.777 4.777 0 +0.08(+1.76%)
Sep 18, 2013 4.814 4.694 4.694 4.694 434 +0.17(+3.87%)
Sep 17, 2013 4.648 4.648 4.519 4.519 0 -0.08(-1.80%)
Sep 16, 2013 4.482 4.795 4.446 4.602 0 +0.16(+3.52%)
Sep 13, 2013 4.510 4.602 4.373 4.446 0 -0.04(-0.82%)
Sep 12, 2013 4.501 4.538 4.482 4.482 0 -0.03(-0.61%)
Sep 11, 2013 4.602 4.740 4.510 4.510 0 -0.11(-2.39%)
Sep 09, 2013 4.979 4.620 4.620 4.620 106,365 -0.40(-7.89%)
Sep 06, 2013 4.786 5.154 4.786 5.016 0 +0.09(+1.87%)
Sep 05, 2013 4.786 4.924 4.786 4.924 0 -0.04(-0.74%)
Sep 04, 2013 5.246 5.246 4.887 4.961 0 +0.17(+3.65%)
Aug 30, 2013 4.786 4.786 4.786 4.786 4,128 +0.00(+0.00%)
Aug 29, 2013 4.786 4.869 4.786 4.786 0 -0.01(-0.19%)
Aug 28, 2013 4.906 4.970 4.777 4.795 0 -0.07(-1.47%)
Aug 27, 2013 5.164 5.237 4.867 4.867 0 -0.37(-7.07%)
Aug 26, 2013 5.246 5.246 5.074 5.237 0 +0.04(+0.71%)
Aug 23, 2013 5.081 5.283 5.081 5.200 0 +0.14(+2.73%)
Aug 22, 2013 5.044 5.200 5.016 5.062 0 +0.06(+1.18%)
Aug 21, 2013 5.021 5.035 4.873 5.003 0 -0.03(-0.62%)
Aug 20, 2013 5.007 5.053 4.657 5.035 0 +0.02(+0.37%)
Aug 19, 2013 5.016 5.035 4.878 5.016 0 -0.02(-0.37%)
Aug 16, 2013 4.667 5.062 4.667 5.035 0 +0.41(+8.96%)
Aug 15, 2013 4.703 4.703 4.620 4.620 9,615 -0.12(-2.54%)
Aug 14, 2013 4.827 4.827 4.731 4.741 0 -0.12(-2.44%)
Aug 13, 2013 4.989 4.989 4.832 4.860 2,612 -0.16(-3.12%)
Aug 12, 2013 4.933 5.081 4.906 5.016 10,311 -0.00(-0.08%)
Aug 09, 2013 4.887 5.035 4.887 5.020 4,177 +0.13(+2.72%)
Aug 08, 2013 4.989 4.989 4.887 4.887 1,086 -0.08(-1.65%)
Aug 07, 2013 4.943 4.970 4.943 4.969 5,758 +0.07(+1.49%)
Aug 06, 2013 4.897 4.897 4.897 4.897 108 -0.10(-2.03%)
Aug 05, 2013 4.961 4.998 4.961 4.998 304 +0.11(+2.26%)
Aug 02, 2013 4.996 4.996 4.878 4.887 3,150 -0.08(-1.67%)
Aug 01, 2013 4.961 4.970 4.878 4.970 7,496 +0.05(+0.93%)
Jul 31, 2013 4.832 5.043 4.731 4.924 0 +0.20(+4.29%)
Jul 30, 2013 4.676 5.090 4.630 4.722 0 +0.05(+0.98%)
Jul 29, 2013 4.676 4.676 4.538 4.676 0 +0.00(+0.00%)
Jul 26, 2013 4.602 4.694 4.593 4.676 0 +0.04(+0.79%)
Jul 24, 2013 4.501 4.639 4.639 4.639 5,540 +0.06(+1.20%)
Jul 23, 2013 4.574 4.584 4.574 4.584 0 +0.00(+0.00%)
Jul 22, 2013 4.584 4.584 4.584 4.584 0 -0.02(-0.40%)
Jul 19, 2013 4.565 4.602 4.372 4.602 0 +0.00(+0.00%)
Jul 18, 2013 4.483 4.602 4.483 4.602 0 +0.14(+3.09%)
Jul 17, 2013 4.574 4.574 4.464 4.464 543 -0.14(-3.00%)
Jul 16, 2013 4.602 4.602 4.584 4.602 0 +0.00(+0.00%)
Jul 15, 2013 4.418 4.602 4.418 4.602 0 +0.18(+4.16%)
Jul 12, 2013 4.501 4.501 4.372 4.418 0 -0.09(-2.04%)
Jul 11, 2013 4.510 4.510 4.381 4.510 0 -0.09(-2.00%)
Jul 10, 2013 4.482 4.602 4.482 4.602 0 +0.00(+0.00%)
Jul 09, 2013 4.584 4.602 4.556 4.602 0 +0.05(+1.01%)
Jul 08, 2013 4.473 4.556 4.464 4.556 0 +0.13(+2.91%)
Jul 02, 2013 4.427 4.427 4.427 4.427 0 -0.05(-1.03%)
Jul 01, 2013 4.298 4.510 4.298 4.473 0 +0.33(+8.00%)
Jun 28, 2013 4.556 4.556 4.096 4.142 21,747 -0.37(-8.18%)
Jun 25, 2013 4.511 4.511 4.511 4.511 0 +0.07(+1.47%)
Jun 24, 2013 4.326 4.446 4.234 4.446 0 -0.04(-0.82%)
Jun 21, 2013 4.335 4.482 4.300 4.482 2,959 +0.06(+1.46%)
Jun 20, 2013 4.464 4.464 4.290 4.418 0 -0.15(-3.23%)
Jun 19, 2013 4.473 4.565 4.473 4.565 0 +0.09(+2.06%)
Jun 18, 2013 4.427 4.565 4.427 4.473 0 +0.06(+1.25%)
Jun 17, 2013 4.538 4.538 4.234 4.418 0 -0.09(-2.04%)
Jun 14, 2013 4.418 4.510 4.418 4.510 0 +0.09(+2.08%)
Jun 13, 2013 4.308 4.418 4.308 4.418 3,936 +0.13(+3.00%)
Jun 12, 2013 4.169 4.289 4.169 4.289 8,370 +0.14(+3.33%)
Jun 11, 2013 4.170 4.241 4.151 4.151 2,815 -0.08(-1.94%)
Jun 10, 2013 4.159 4.251 4.151 4.233 0 +0.01(+0.20%)
Jun 07, 2013 4.160 4.261 4.151 4.225 0 +0.04(+0.88%)
Jun 06, 2013 4.262 4.262 4.179 4.188 0 -0.08(-1.94%)
Jun 05, 2013 4.225 4.271 4.206 4.271 0 +0.05(+1.09%)
Jun 04, 2013 4.262 4.262 4.225 4.225 0 -0.03(-0.67%)
Jun 03, 2013 4.225 4.253 4.225 4.253 2,281 +0.02(+0.46%)
May 31, 2013 4.252 4.252 4.225 4.234 1,629 -0.02(-0.43%)
May 30, 2013 4.242 4.252 4.234 4.252 0 +0.02(+0.43%)
May 28, 2013 4.234 4.234 4.234 4.234 1,955 +0.00(+0.00%)
May 24, 2013 4.234 4.262 4.233 4.234 0 -0.01(-0.22%)
May 23, 2013 4.326 4.326 4.206 4.243 0 -0.08(-1.91%)
May 22, 2013 4.335 4.335 4.308 4.326 0 +0.02(+0.43%)
May 21, 2013 4.418 4.426 4.308 4.308 0 -0.04(-0.85%)
May 20, 2013 4.344 4.500 4.344 4.344 0 +0.01(+0.21%)
May 17, 2013 4.317 4.372 4.317 4.335 0 -0.07(-1.67%)
May 16, 2013 4.418 4.418 4.372 4.409 3,913 -0.06(-1.24%)
May 15, 2013 4.492 4.501 4.418 4.464 0 -0.10(-2.22%)
May 13, 2013 4.446 4.565 4.326 4.565 0 -0.03(-0.60%)
May 10, 2013 4.372 4.593 4.308 4.593 0 -0.01(-0.20%)
May 09, 2013 4.418 4.602 4.418 4.602 0 +0.09(+2.04%)
May 08, 2013 4.582 4.595 4.510 4.510 0 -0.08(-1.80%)
May 07, 2013 4.581 4.593 4.581 4.593 0 +0.04(+0.81%)
May 03, 2013 4.427 4.556 4.556 4.556 8,583 +0.17(+3.77%)
May 02, 2013 4.602 4.602 4.390 4.390 0 -0.13(-2.85%)
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.