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 (%)
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.