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 (%)
Jan 31, 2014 5.081 5.081 4.786 4.814 4,345 -0.39(-7.43%)
Jan 30, 2014 5.127 5.200 5.053 5.200 25,451 +0.06(+1.25%)
Jan 29, 2014 5.044 5.136 5.016 5.136 5,975 +0.07(+1.45%)
Jan 28, 2014 4.832 5.062 4.832 5.062 27,472 +0.23(+4.76%)
Jan 27, 2014 4.832 4.832 4.809 4.832 1,413 -0.03(-0.57%)
Jan 24, 2014 4.860 4.860 4.860 4.860 4,425 -0.00(-0.00%)
Jan 23, 2014 4.740 4.860 4.731 4.860 26,837 +0.13(+2.72%)
Jan 22, 2014 4.739 4.749 4.724 4.731 4,785 -0.02(-0.35%)
Jan 21, 2014 4.740 4.777 4.740 4.747 12,817 +0.03(+0.74%)
Jan 17, 2014 4.713 4.713 4.713 4.713 2,172 +0.00(+0.00%)
Jan 16, 2014 4.639 4.713 4.639 4.713 1,230 +0.07(+1.59%)
Jan 15, 2014 4.648 4.694 4.593 4.639 15,669 -0.01(-0.20%)
Jan 14, 2014 4.585 4.648 4.488 4.648 6,024 +0.06(+1.20%)
Jan 13, 2014 4.611 4.611 4.593 4.593 618 +0.08(+1.83%)
Jan 10, 2014 4.630 4.713 4.510 4.510 7,919 -0.06(-1.30%)
Jan 09, 2014 4.528 4.571 4.519 4.569 4,350 -0.12(-2.65%)
Jan 08, 2014 4.556 4.694 4.556 4.694 4,940 +0.18(+4.08%)
Jan 07, 2014 4.418 4.532 4.326 4.510 36,479 +0.17(+3.81%)
Jan 06, 2014 4.326 4.344 4.326 4.344 465 -0.17(-3.87%)
Jan 03, 2014 4.519 4.519 4.519 4.519 914 +0.24(+5.59%)
Jan 02, 2014 4.317 4.667 4.243 4.280 3,293 +0.01(+0.22%)
Dec 31, 2013 4.234 4.271 4.271 4.271 9,995 +0.04(+0.87%)
Dec 30, 2013 4.243 4.326 4.234 4.234 11,412 -0.01(-0.22%)
Dec 27, 2013 4.243 4.243 4.243 4.243 1,686 +0.01(+0.22%)
Dec 26, 2013 4.243 4.372 4.225 4.234 31,091 -0.06(-1.29%)
Dec 24, 2013 4.317 4.317 4.289 4.289 391 -0.08(-1.89%)
Dec 23, 2013 4.372 4.372 4.197 4.372 3,477 +0.15(+3.49%)
Dec 20, 2013 4.252 4.464 4.225 4.225 3,105 -0.21(-4.77%)
Dec 19, 2013 4.372 4.436 4.372 4.436 333 +0.11(+2.55%)
Dec 18, 2013 4.547 4.547 4.289 4.326 11,135 -0.09(-2.08%)
Dec 17, 2013 4.217 4.593 4.217 4.418 4,558 -0.06(-1.44%)
Dec 16, 2013 4.473 4.501 4.473 4.482 11,263 +0.12(+2.74%)
Dec 13, 2013 4.492 4.492 4.363 4.363 4,394 +0.06(+1.50%)
Dec 12, 2013 4.556 4.556 4.225 4.298 18,136 -0.35(-7.52%)
Dec 11, 2013 4.510 4.648 4.225 4.648 2,810 +0.13(+2.93%)
Dec 09, 2013 4.593 4.516 4.516 4.516 5 -0.15(-3.23%)
Dec 06, 2013 4.667 4.667 4.667 4.667 0 -0.06(-1.36%)
Dec 05, 2013 4.418 4.731 4.418 4.731 0 +0.36(+8.19%)
Dec 04, 2013 4.289 4.657 4.289 4.373 0 -0.06(-1.26%)
Dec 03, 2013 4.616 4.616 4.429 4.429 0 -0.17(-3.77%)
Dec 02, 2013 4.602 4.602 4.602 4.602 0 -0.11(-2.34%)
Nov 27, 2013 4.473 4.712 4.712 4.712 434 +0.34(+7.79%)
Nov 26, 2013 4.372 4.372 4.372 4.372 0 -0.18(-4.04%)
Nov 25, 2013 4.405 4.556 4.372 4.556 0 +0.00(+0.00%)
Nov 22, 2013 4.501 4.556 4.501 4.556 0 +0.18(+4.21%)
Nov 21, 2013 4.418 4.556 4.372 4.372 0 -0.01(-0.21%)
Nov 20, 2013 4.427 4.427 4.372 4.381 0 -0.17(-3.67%)
Nov 19, 2013 4.556 4.574 4.464 4.548 0 +0.04(+0.85%)
Nov 18, 2013 4.740 4.740 4.473 4.510 0 -0.23(-4.85%)
Nov 15, 2013 4.740 4.832 4.740 4.740 0 +0.07(+1.58%)
Nov 14, 2013 4.563 4.676 4.563 4.667 0 +0.06(+1.40%)
Nov 12, 2013 4.538 4.602 4.528 4.602 0 +0.12(+2.67%)
Nov 08, 2013 4.482 4.482 4.482 4.482 108 +0.01(+0.19%)
Nov 07, 2013 4.667 4.667 4.376 4.474 0 -0.18(-3.93%)
Nov 06, 2013 4.657 4.657 4.657 4.657 0 +0.00(+0.00%)
Nov 05, 2013 4.446 4.657 4.372 4.657 0 +0.15(+3.28%)
Nov 04, 2013 4.547 4.547 4.482 4.509 0 -0.13(-2.80%)
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.