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 (OP: 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 (%)
May 28, 2021 3.340 3.340 3.300 3.300 1,300 -0.04(-1.20%)
May 26, 2021 3.340 3.340 3.340 50 +0.00(+0.00%)
May 25, 2021 3.500 3.500 3.340 3.340 1,129 -0.16(-4.57%)
May 24, 2021 3.340 3.500 3.340 3.500 453 -0.10(-2.78%)
May 20, 2021 3.600 3.600 3.600 90 +0.26(+7.78%)
May 18, 2021 3.340 3.340 3.340 0 +0.00(+0.00%)
May 17, 2021 3.180 3.340 3.000 3.340 443 +0.16(+5.03%)
May 14, 2021 3.190 3.190 2.710 3.180 1,438 -0.17(-4.93%)
May 13, 2021 3.370 3.500 3.190 3.345 1,306 -0.22(-6.30%)
May 12, 2021 3.360 3.750 3.360 3.570 3,774 +0.38(+11.91%)
May 11, 2021 3.450 3.450 3.190 3.190 2,166 +0.01(+0.31%)
May 07, 2021 3.180 3.180 3.180 22 +0.00(+0.00%)
May 06, 2021 3.250 3.250 3.180 3.180 526 -0.22(-6.47%)
May 05, 2021 3.300 3.400 2.700 3.400 11,988 -0.25(-6.85%)
May 03, 2021 3.650 3.650 3.650 0 -0.10(-2.67%)
Apr 29, 2021 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 28, 2021 3.750 3.750 3.750 3.750 500 -0.25(-6.25%)
Apr 27, 2021 3.600 4.000 3.600 4.000 345 +0.50(+14.29%)
Apr 26, 2021 3.700 3.700 3.500 3.500 1,239 -0.24(-6.42%)
Apr 23, 2021 3.740 3.740 3.740 15 +0.00(+0.00%)
Apr 22, 2021 3.740 3.740 3.740 3.740 247 +0.00(+0.00%)
Apr 21, 2021 3.420 3.740 3.420 3.740 564 -0.25(-6.27%)
Apr 20, 2021 3.990 3.990 3.990 3.990 310 +0.51(+14.66%)
Apr 19, 2021 3.480 3.480 3.480 66 +0.00(+0.00%)
Apr 16, 2021 3.530 3.530 3.480 3.480 19,500 +0.01(+0.29%)
Apr 15, 2021 3.550 3.550 3.470 3.470 2,500 -0.28(-7.47%)
Apr 14, 2021 3.990 3.990 3.750 3.750 500 +0.33(+9.65%)
Apr 09, 2021 3.420 3.420 3.420 0 -0.87(-20.28%)
Apr 08, 2021 4.290 4.290 4.290 4.290 205 +0.87(+25.44%)
Apr 07, 2021 3.470 3.470 3.420 3.420 200 -0.05(-1.44%)
Apr 06, 2021 3.465 3.510 3.465 3.470 851 -0.11(-3.07%)
Apr 05, 2021 3.580 3.580 3.580 10 +0.00(+0.00%)
Mar 31, 2021 3.580 3.580 3.580 0 +0.13(+3.77%)
Mar 29, 2021 3.450 3.450 3.450 0 -0.35(-9.21%)
Mar 26, 2021 3.800 3.800 3.800 7 +0.00(+0.00%)
Mar 25, 2021 3.800 3.800 3.800 3.800 158 +0.43(+12.76%)
Mar 24, 2021 3.370 3.370 3.127 3.370 301 +0.36(+11.96%)
Mar 23, 2021 4.250 4.250 3.000 3.010 6,029 -1.24(-29.18%)
Mar 22, 2021 4.250 4.250 4.020 4.250 4,424 +0.23(+5.72%)
Mar 19, 2021 4.020 4.020 4.020 4.020 100 +0.02(+0.50%)
Mar 18, 2021 4.000 4.000 4.000 8 +0.00(+0.00%)
Mar 17, 2021 4.250 4.250 4.000 4.000 3,375 -0.25(-5.88%)
Mar 16, 2021 4.120 4.250 4.000 4.250 20,479 +0.20(+4.94%)
Mar 15, 2021 3.700 4.050 3.700 4.050 31,572 +0.30(+8.00%)
Mar 12, 2021 3.790 4.120 3.500 3.750 9,500 +0.50(+15.38%)
Mar 11, 2021 3.250 3.250 3.250 6 +0.00(+0.00%)
Mar 10, 2021 3.490 3.500 3.250 3.250 2,925 +0.25(+8.33%)
Mar 09, 2021 3.000 3.000 3.000 3.000 1,431 +0.30(+11.11%)
Mar 08, 2021 2.750 2.810 2.700 2.700 313 -0.15(-5.26%)
Mar 05, 2021 2.850 3.000 2.850 2.850 1,300 -0.19(-6.25%)
Mar 04, 2021 3.240 3.240 3.040 3.040 1,463 -0.46(-13.14%)
Mar 03, 2021 3.500 3.500 3.500 10 +0.00(+0.00%)
Mar 02, 2021 3.500 3.500 3.500 1 +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.