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 (%)
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%)
May 01, 2013 4.519 4.519 4.519 4.519 0 +0.06(+1.24%)
Apr 30, 2013 4.611 4.676 4.464 4.464 0 -0.21(-4.53%)
Apr 26, 2013 4.611 4.676 4.676 4.676 434 +0.03(+0.59%)
Apr 25, 2013 4.584 4.648 4.584 4.648 799 +0.04(+0.80%)
Apr 24, 2013 4.390 4.676 4.390 4.611 0 +0.19(+4.37%)
Apr 23, 2013 4.464 4.464 4.409 4.418 3,362 -0.06(-1.44%)
Apr 22, 2013 4.455 4.602 4.455 4.482 7,442 -0.11(-2.40%)
Apr 19, 2013 4.593 4.593 4.593 4.593 108 -0.01(-0.20%)
Apr 18, 2013 4.602 4.731 4.602 4.602 5,550 +0.00(+0.00%)
Apr 17, 2013 4.602 4.602 4.602 4.602 587 -0.14(-2.91%)
Apr 16, 2013 4.501 4.740 4.464 4.740 13,623 -0.11(-2.28%)
Apr 15, 2013 4.667 4.851 4.667 4.851 1,224 +0.05(+0.96%)
Apr 12, 2013 4.823 4.823 4.574 4.805 669 +0.06(+1.36%)
Apr 11, 2013 4.519 4.942 4.519 4.740 679 +0.18(+4.04%)
Apr 10, 2013 4.538 4.556 4.455 4.556 4,080 +0.00(+0.00%)
Apr 09, 2013 4.565 4.593 4.556 4.556 3,476 -0.02(-0.42%)
Apr 08, 2013 4.777 4.777 4.538 4.575 2,192 -0.25(-5.13%)
Apr 05, 2013 4.841 4.841 4.611 4.823 869 +0.05(+0.96%)
Apr 04, 2013 4.620 4.777 4.611 4.777 651 +0.17(+3.59%)
Apr 03, 2013 4.620 4.740 4.611 4.611 325 -0.00(-0.00%)
Apr 02, 2013 4.611 4.611 4.611 4.611 271 -0.09(-1.96%)
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.