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 (%)
Oct 31, 2018 5.840 6.450 5.840 6.000 4,315 -0.14(-2.36%)
Oct 30, 2018 5.841 6.145 5.832 6.145 2,057 +0.11(+1.91%)
Oct 29, 2018 6.250 6.250 5.799 6.030 1,529 -0.42(-6.51%)
Oct 26, 2018 6.000 6.460 6.000 6.450 1,400 +0.45(+7.48%)
Oct 25, 2018 5.970 6.250 5.750 6.001 6,324 +0.37(+6.59%)
Oct 24, 2018 5.475 5.974 5.450 5.630 7,739 -0.23(-3.88%)
Oct 23, 2018 5.840 5.857 5.840 5.857 233 -0.39(-6.28%)
Oct 22, 2018 6.250 6.250 6.250 103 +0.00(+0.00%)
Oct 19, 2018 6.250 6.250 6.250 6.250 2,500 +0.00(+0.00%)
Oct 18, 2018 6.050 6.250 6.050 6.250 713 +0.15(+2.46%)
Oct 17, 2018 6.118 6.246 5.839 6.100 2,263 +0.00(+0.00%)
Oct 16, 2018 6.140 6.150 5.870 6.100 9,677 +0.12(+2.01%)
Oct 15, 2018 5.947 6.030 5.842 5.980 3,220 -0.05(-0.83%)
Oct 12, 2018 6.340 6.490 6.030 6.030 4,600 -0.57(-8.64%)
Oct 11, 2018 6.160 6.600 5.950 6.600 4,596 +0.02(+0.30%)
Oct 10, 2018 6.580 6.580 6.580 71 +0.00(+0.00%)
Oct 09, 2018 6.500 6.580 6.410 6.580 24,501 +0.21(+3.30%)
Oct 08, 2018 6.370 6.370 6.370 173 +0.00(+0.00%)
Oct 05, 2018 6.370 6.370 6.370 38 +0.00(+0.00%)
Oct 04, 2018 6.560 6.560 6.370 6.370 1,007 -0.08(-1.24%)
Oct 03, 2018 6.640 6.640 6.260 6.450 981 -0.25(-3.73%)
Oct 02, 2018 6.506 6.850 6.506 6.700 903 +0.30(+4.69%)
Oct 01, 2018 6.400 6.400 6.400 6.400 422 -0.05(-0.78%)
Sep 28, 2018 6.430 6.480 6.430 6.450 2,000 -0.01(-0.15%)
Sep 27, 2018 6.450 6.490 6.450 6.460 771 +0.21(+3.28%)
Sep 26, 2018 6.096 6.443 6.096 6.255 2,160 +0.05(+0.80%)
Sep 25, 2018 6.701 6.701 6.205 6.205 550 -0.13(-2.03%)
Sep 24, 2018 6.096 6.632 5.948 6.334 4,257 +0.07(+1.11%)
Sep 21, 2018 6.790 6.790 6.106 6.265 8,070 -0.37(-5.53%)
Sep 20, 2018 6.354 6.741 6.037 6.632 5,028 -0.01(-0.13%)
Sep 19, 2018 6.592 6.652 5.997 6.640 5,086 +0.06(+0.89%)
Sep 18, 2018 6.027 6.731 5.873 6.582 3,866 +0.66(+11.22%)
Sep 17, 2018 5.789 5.918 5.700 5.918 27,246 +0.17(+2.93%)
Sep 14, 2018 5.769 5.779 5.502 5.749 4,136 +0.05(+0.87%)
Sep 13, 2018 5.274 5.849 5.274 5.700 6,390 -0.02(-0.35%)
Sep 12, 2018 5.670 5.898 5.204 5.720 5,085 +0.02(+0.35%)
Sep 11, 2018 5.402 6.044 5.402 5.700 8,886 +0.03(+0.48%)
Sep 10, 2018 6.196 6.196 5.601 5.673 15,765 -0.70(-11.00%)
Sep 07, 2018 6.215 6.374 6.196 6.374 504 +0.19(+3.04%)
Sep 06, 2018 6.017 6.324 5.938 6.186 33,853 +0.15(+2.43%)
Sep 05, 2018 6.047 6.047 6.017 6.039 4,212 -0.01(-0.13%)
Sep 04, 2018 6.047 6.047 6.047 6.047 1,132 -0.12(-1.93%)
Aug 31, 2018 6.166 6.166 6.166 0 +0.00(+0.00%)
Aug 30, 2018 6.166 6.166 6.166 6.166 1,074 +0.02(+0.32%)
Aug 29, 2018 6.245 6.245 6.121 6.146 5,453 +0.00(+0.00%)
Aug 28, 2018 5.958 6.146 5.958 6.146 1,166 -0.15(-2.36%)
Aug 27, 2018 6.335 6.335 6.295 6.295 1,398 +0.35(+5.83%)
Aug 24, 2018 6.158 6.181 5.948 5.948 4,337 -0.40(-6.25%)
Aug 23, 2018 6.344 6.344 6.344 19 +0.00(+0.00%)
Aug 22, 2018 6.294 6.344 6.132 6.344 1,280 +0.00(+0.00%)
Aug 21, 2018 6.096 6.542 6.096 6.344 27,408 -0.10(-1.54%)
Aug 20, 2018 6.602 6.602 6.437 6.443 3,550 -0.30(-4.41%)
Aug 17, 2018 6.493 6.761 6.176 6.741 25,522 +0.25(+3.82%)
Aug 16, 2018 6.681 6.681 6.493 6.493 760 -0.29(-4.24%)
Aug 15, 2018 6.780 6.780 6.780 6.780 125 +0.12(+1.86%)
Aug 14, 2018 6.656 6.656 6.656 180 +0.00(+0.00%)
Aug 13, 2018 6.850 6.850 6.656 6.656 454 -0.14(-2.12%)
Aug 10, 2018 6.840 6.840 6.800 6.800 201 +0.16(+2.38%)
Aug 09, 2018 6.691 6.691 6.642 6.642 1,735 +0.00(+0.01%)
Aug 08, 2018 6.642 6.652 6.642 6.642 1,021 -0.02(-0.30%)
Aug 07, 2018 6.642 6.741 6.642 6.661 10,827 +0.01(+0.15%)
Aug 06, 2018 6.652 6.652 6.652 6.652 8,043 +0.00(+0.00%)
Aug 03, 2018 6.652 6.652 6.652 6.652 302 -0.15(-2.14%)
Aug 02, 2018 6.797 6.797 6.797 6.797 287 +0.01(+0.10%)
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.