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 29, 2016 7.793 7.962 7.793 7.943 1,794 -0.10(-1.28%)
Apr 28, 2016 7.924 8.046 7.924 8.046 240 +0.12(+1.54%)
Apr 27, 2016 7.924 7.934 7.924 7.924 746 -0.13(-1.63%)
Apr 26, 2016 8.074 8.074 7.521 8.056 876 -0.01(-0.12%)
Apr 25, 2016 7.943 8.065 7.943 8.065 545 +0.15(+1.90%)
Apr 22, 2016 8.102 8.102 7.905 7.915 2,470 -0.04(-0.47%)
Apr 21, 2016 7.906 7.962 7.867 7.952 2,678 +0.11(+1.46%)
Apr 20, 2016 7.671 7.915 7.671 7.838 3,305 +0.19(+2.43%)
Apr 19, 2016 7.821 7.821 7.643 7.652 906 -0.08(-1.09%)
Apr 18, 2016 8.309 8.309 7.559 7.737 19,697 -0.14(-1.79%)
Apr 15, 2016 7.849 8.299 7.849 7.877 2,535 -0.09(-1.18%)
Apr 14, 2016 8.299 8.299 7.615 7.971 20,049 -0.20(-2.41%)
Apr 13, 2016 8.168 8.168 8.168 8.168 267 -0.09(-1.14%)
Apr 12, 2016 8.112 8.271 8.112 8.262 2,063 +0.15(+1.85%)
Apr 11, 2016 8.196 8.215 7.557 8.112 2,701 -0.05(-0.57%)
Apr 08, 2016 7.737 8.159 7.506 8.159 5,662 +0.31(+3.94%)
Apr 05, 2016 7.887 7.849 7.849 7.849 2,772 -0.50(-5.95%)
Apr 04, 2016 8.121 8.346 8.117 8.346 1,190 +0.32(+3.97%)
Apr 01, 2016 8.159 8.230 8.027 8.027 1,613 +0.06(+0.71%)
Mar 31, 2016 8.440 8.562 7.971 7.971 1,763 -0.45(-5.35%)
Mar 30, 2016 8.646 8.646 7.975 8.421 2,179 +0.20(+2.39%)
Mar 29, 2016 8.656 8.656 8.220 8.224 4,527 +0.00(+0.06%)
Mar 24, 2016 8.425 8.220 8.220 8.220 1,180 -0.34(-4.03%)
Mar 23, 2016 8.574 8.574 8.397 8.564 821 -0.01(-0.11%)
Mar 22, 2016 8.443 8.574 7.951 8.574 7,549 +0.13(+1.55%)
Mar 21, 2016 8.145 8.443 8.043 8.443 2,706 +0.50(+6.34%)
Mar 18, 2016 8.481 8.574 7.940 7.940 673 -0.51(-6.06%)
Mar 17, 2016 8.387 8.453 8.387 8.453 1,267 +0.24(+2.95%)
Mar 16, 2016 8.210 8.210 8.210 8.210 222 -0.21(-2.44%)
Mar 15, 2016 8.807 8.807 8.415 8.415 539 -0.19(-2.17%)
Mar 14, 2016 8.386 8.602 8.341 8.602 5,978 +0.34(+4.06%)
Mar 11, 2016 7.036 8.285 7.036 8.266 2,949 +0.39(+4.97%)
Mar 10, 2016 7.875 7.875 7.875 7.875 214 +0.19(+2.42%)
Mar 09, 2016 8.005 8.005 7.688 7.688 427 -0.45(-5.50%)
Mar 08, 2016 7.632 8.308 7.632 8.136 2,639 -0.25(-3.00%)
Mar 07, 2016 8.387 8.387 8.387 8.387 1,008 +0.46(+5.76%)
Mar 04, 2016 8.387 8.387 7.931 7.931 906 +0.38(+5.06%)
Mar 03, 2016 7.893 7.893 7.549 7.549 750 -0.05(-0.61%)
Mar 02, 2016 7.455 8.220 7.455 7.595 1,526 +0.14(+1.87%)
Mar 01, 2016 7.456 7.456 7.456 7.456 111 +0.24(+3.36%)
Feb 29, 2016 7.213 7.213 6.823 7.213 845 +0.53(+7.95%)
Feb 25, 2016 6.589 6.682 6.682 6.682 20 +0.34(+5.44%)
Feb 24, 2016 6.430 6.824 6.337 6.337 965 -0.28(-4.25%)
Feb 23, 2016 6.337 6.618 6.337 6.618 1,100 +0.28(+4.43%)
Feb 22, 2016 6.319 6.384 6.291 6.337 1,047 -0.08(-1.31%)
Feb 19, 2016 6.313 6.747 6.313 6.421 1,789 +0.07(+1.03%)
Feb 18, 2016 6.570 6.794 6.356 6.356 2,312 -0.33(-4.88%)
Feb 17, 2016 6.710 6.710 6.524 6.682 14,111 -0.12(-1.81%)
Feb 16, 2016 7.353 7.353 6.789 6.805 1,463 -0.26(-3.66%)
Feb 12, 2016 6.999 7.064 7.064 7.064 3,970 -0.36(-4.89%)
Feb 11, 2016 6.794 7.437 6.793 7.428 29,206 -0.12(-1.60%)
Feb 10, 2016 7.642 7.642 7.549 7.549 222 +0.42(+5.88%)
Feb 09, 2016 7.400 7.642 7.129 7.129 7,809 -0.08(-1.16%)
Feb 08, 2016 7.565 7.565 7.129 7.213 949 +0.04(+0.52%)
Feb 05, 2016 7.223 7.223 7.176 7.176 402 -0.49(-6.44%)
Feb 04, 2016 7.513 7.744 7.513 7.670 539 +0.40(+5.51%)
Feb 03, 2016 7.297 7.297 7.269 7.269 672 -0.02(-0.33%)
Feb 02, 2016 7.455 7.455 7.293 7.293 433 +0.01(+0.20%)
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.