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, 2018 7.033 7.033 7.033 173 -0.26(-3.56%)
Apr 27, 2018 7.377 7.377 6.723 7.292 624 +0.26(+3.70%)
Apr 26, 2018 7.032 7.293 7.013 7.032 5,422 +0.02(+0.30%)
Apr 25, 2018 6.777 7.011 6.691 7.011 1,922 +0.22(+3.31%)
Apr 24, 2018 6.787 6.924 6.737 6.787 3,746 +0.00(+0.00%)
Apr 23, 2018 6.688 6.796 6.667 6.787 5,118 -0.10(-1.43%)
Apr 19, 2018 6.885 6.885 6.885 96 -0.39(-5.41%)
Apr 18, 2018 6.973 7.278 6.973 7.278 4,177 +0.39(+5.72%)
Apr 17, 2018 6.875 6.934 6.470 6.885 8,213 -0.23(-3.18%)
Apr 16, 2018 6.977 7.111 6.977 7.111 1,756 +0.30(+4.48%)
Apr 13, 2018 7.032 7.032 6.787 6.806 904 -0.28(-3.89%)
Apr 12, 2018 7.141 7.141 7.032 7.082 1,354 +0.04(+0.56%)
Apr 11, 2018 7.377 7.377 6.806 7.042 4,774 +0.16(+2.29%)
Apr 10, 2018 6.995 7.116 6.530 6.885 5,619 +0.00(+0.00%)
Apr 09, 2018 7.005 7.005 6.885 6.885 2,100 +0.00(+0.05%)
Apr 05, 2018 6.881 6.881 6.881 28 +0.24(+3.65%)
Apr 04, 2018 6.688 6.796 6.344 6.639 3,978 -0.25(-3.57%)
Apr 03, 2018 7.013 7.131 6.639 6.885 20,363 -0.13(-1.82%)
Apr 02, 2018 7.377 7.377 6.597 7.013 25,476 -0.38(-5.19%)
Mar 29, 2018 7.396 7.396 7.396 0 -0.02(-0.22%)
Mar 28, 2018 7.436 7.436 7.318 7.413 855 +0.04(+0.48%)
Mar 27, 2018 7.665 7.665 7.079 7.377 3,839 -0.42(-5.43%)
Mar 23, 2018 7.801 7.801 7.801 6 +0.03(+0.38%)
Mar 22, 2018 7.567 7.772 7.567 7.772 281 +0.16(+2.05%)
Mar 21, 2018 7.919 7.927 7.616 7.616 8,532 -0.31(-3.95%)
Mar 20, 2018 8.124 8.124 7.889 7.929 2,238 -0.40(-4.77%)
Mar 19, 2018 8.316 8.326 8.299 8.326 349 -0.15(-1.76%)
Mar 16, 2018 8.026 8.475 7.997 8.475 14,832 +0.20(+2.36%)
Mar 15, 2018 7.469 8.280 7.469 8.280 5,174 +0.55(+7.13%)
Mar 14, 2018 7.729 7.729 7.729 7.729 310 -0.22(-2.75%)
Mar 13, 2018 7.840 8.339 7.840 7.948 6,322 +0.00(+0.00%)
Mar 12, 2018 8.085 8.153 7.567 7.948 9,383 -0.15(-1.81%)
Mar 09, 2018 8.280 8.407 8.091 8.094 5,180 -0.06(-0.72%)
Mar 08, 2018 8.456 8.456 7.857 8.153 4,319 -0.44(-5.11%)
Mar 07, 2018 8.597 8.602 8.454 8.592 1,507 +0.33(+3.96%)
Mar 06, 2018 8.485 8.495 8.127 8.265 1,781 -0.53(-6.05%)
Mar 05, 2018 8.081 8.797 8.081 8.797 475 +0.21(+2.45%)
Mar 02, 2018 8.587 8.587 8.587 8.587 1,571 -0.27(-3.03%)
Mar 01, 2018 8.739 8.856 8.739 8.856 1,517 +0.31(+3.66%)
Feb 28, 2018 8.241 8.592 8.221 8.543 3,653 +0.51(+6.32%)
Feb 27, 2018 7.948 8.036 7.909 8.036 1,972 +0.08(+0.98%)
Feb 26, 2018 7.762 7.958 7.504 7.958 2,757 +0.10(+1.24%)
Feb 23, 2018 8.104 8.120 7.850 7.860 5,111 +0.03(+0.37%)
Feb 22, 2018 7.850 8.026 7.372 7.831 4,162 +0.07(+0.88%)
Feb 21, 2018 7.606 8.172 7.606 7.762 5,573 -0.15(-1.85%)
Feb 20, 2018 7.850 8.211 7.850 7.909 1,134 +0.09(+1.12%)
Feb 16, 2018 7.821 7.821 7.821 0 +0.24(+3.22%)
Feb 15, 2018 7.909 7.909 7.577 7.577 3,320 -0.24(-3.12%)
Feb 14, 2018 7.850 7.913 7.811 7.821 3,521 -0.02(-0.25%)
Feb 13, 2018 7.919 7.919 7.840 7.840 313 -0.09(-1.11%)
Feb 12, 2018 7.870 8.593 7.870 7.928 814 +0.12(+1.50%)
Feb 09, 2018 7.811 8.114 7.762 7.811 3,417 +0.00(+0.00%)
Feb 08, 2018 7.870 8.006 7.627 7.811 953 +0.00(+0.00%)
Feb 07, 2018 7.958 8.055 7.811 7.811 2,953 -0.07(-0.87%)
Feb 06, 2018 7.411 7.918 7.411 7.879 6,256 +0.28(+3.73%)
Feb 05, 2018 7.782 7.870 7.713 7.596 10,154 -0.36(-4.54%)
Feb 02, 2018 7.967 7.967 7.313 7.958 7,773 +0.00(+0.00%)
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.