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 (%)
Dec 31, 2014 8.707 8.698 8.698 8.698 9,669 +0.41(+5.00%)
Dec 30, 2014 8.514 8.514 7.824 8.284 1,066 -0.20(-2.39%)
Dec 29, 2014 8.219 8.486 8.219 8.486 5,406 +0.06(+0.77%)
Dec 26, 2014 8.440 8.440 7.833 8.422 8,692 -0.02(-0.22%)
Dec 24, 2014 8.440 8.440 8.440 8.440 434 -0.08(-0.97%)
Dec 23, 2014 8.928 8.928 8.523 8.523 4,408 -0.21(-2.42%)
Dec 22, 2014 8.845 8.845 8.578 8.735 5,125 -0.31(-3.46%)
Dec 19, 2014 8.468 9.155 8.219 9.048 16,046 +0.61(+7.20%)
Dec 18, 2014 8.486 8.486 8.192 8.440 11,566 +0.25(+3.03%)
Dec 17, 2014 8.330 8.330 7.824 8.192 16,388 -0.28(-3.26%)
Dec 16, 2014 8.900 9.278 8.348 8.468 8,811 -0.74(-8.00%)
Dec 15, 2014 9.250 9.324 8.836 9.204 4,433 +0.00(+0.00%)
Dec 12, 2014 9.701 9.701 9.121 9.204 15,436 -0.38(-3.94%)
Dec 11, 2014 9.388 10.12 9.223 9.582 3,285 +0.22(+2.36%)
Dec 10, 2014 9.213 9.664 9.066 9.361 7,594 +0.16(+1.70%)
Dec 09, 2014 9.204 9.517 9.140 9.204 16,567 -0.26(-2.72%)
Dec 08, 2014 9.137 9.526 9.137 9.462 5,688 -0.09(-0.96%)
Dec 05, 2014 9.324 9.582 9.204 9.554 2,859 +0.30(+3.28%)
Dec 04, 2014 9.618 9.756 9.204 9.250 117,793 -0.55(-5.63%)
Dec 03, 2014 9.812 9.977 9.250 9.802 6,854 +0.13(+1.38%)
Dec 02, 2014 9.609 10.12 9.204 9.669 4,458 +0.12(+1.31%)
Dec 01, 2014 9.250 9.554 9.159 9.545 16,469 +0.35(+3.80%)
Nov 28, 2014 9.204 9.259 9.195 9.195 15,645 +0.00(+0.00%)
Nov 26, 2014 9.342 9.195 9.195 9.195 9,017 -0.01(-0.10%)
Nov 25, 2014 8.726 9.618 8.459 9.204 53,646 +0.47(+5.37%)
Nov 24, 2014 8.808 8.910 8.578 8.735 12,824 -0.01(-0.11%)
Nov 21, 2014 8.937 8.937 8.744 8.744 26,001 -0.17(-1.96%)
Nov 20, 2014 8.735 8.928 8.680 8.919 28,201 +0.00(+0.00%)
Nov 19, 2014 8.992 9.186 8.597 8.919 45,530 -0.29(-3.10%)
Nov 18, 2014 9.885 10.02 8.744 9.204 58,396 -0.69(-6.98%)
Nov 17, 2014 9.545 10.01 9.305 9.894 23,777 +0.29(+2.97%)
Nov 14, 2014 9.931 9.977 9.213 9.609 17,472 -0.29(-2.88%)
Nov 13, 2014 9.453 9.970 9.250 9.894 69,932 +0.08(+0.84%)
Nov 12, 2014 10.30 11.15 9.462 9.812 28,222 -0.74(-6.98%)
Nov 11, 2014 10.83 10.83 10.12 10.55 10,992 -0.04(-0.35%)
Nov 10, 2014 10.75 11.25 10.42 10.58 15,058 -0.13(-1.20%)
Nov 07, 2014 10.93 11.62 10.39 10.71 19,560 -0.21(-1.94%)
Nov 06, 2014 11.04 11.78 9.973 10.93 108,707 -0.09(-0.84%)
Nov 05, 2014 11.09 11.48 10.82 11.02 18,921 -0.35(-3.08%)
Nov 04, 2014 11.20 11.39 10.92 11.37 20,221 +0.20(+1.81%)
Nov 03, 2014 11.14 11.39 10.75 11.16 32,947 +0.10(+0.91%)
Oct 31, 2014 10.78 11.08 10.78 11.06 25,910 +0.20(+1.86%)
Oct 30, 2014 10.96 10.96 10.38 10.86 9,138 -0.12(-1.09%)
Oct 29, 2014 10.97 11.04 10.59 10.98 29,338 -0.01(-0.08%)
Oct 28, 2014 10.56 11.03 9.637 10.99 44,292 +0.55(+5.29%)
Oct 27, 2014 10.38 10.58 10.36 10.44 5,092 +0.08(+0.74%)
Oct 24, 2014 10.27 10.58 10.27 10.36 2,715 -0.22(-2.11%)
Oct 23, 2014 10.57 10.58 10.32 10.58 2,987 +0.18(+1.77%)
Oct 22, 2014 10.59 10.59 10.40 10.40 617 -0.10(-0.96%)
Oct 21, 2014 10.58 10.81 10.45 10.50 3,239 -0.22(-2.09%)
Oct 20, 2014 10.84 10.84 9.915 10.73 19,329 -0.13(-1.15%)
Oct 17, 2014 10.92 10.94 10.10 10.85 19,196 +0.18(+1.73%)
Oct 16, 2014 9.204 10.93 9.204 10.67 17,904 +0.73(+7.31%)
Oct 15, 2014 10.54 10.57 9.701 9.940 21,052 -0.67(-6.29%)
Oct 14, 2014 10.57 10.89 10.12 10.61 4,582 +0.15(+1.45%)
Oct 13, 2014 10.69 10.69 10.42 10.46 3,265 -0.13(-1.22%)
Oct 10, 2014 10.72 10.72 10.41 10.58 4,822 -0.18(-1.71%)
Oct 09, 2014 10.88 11.05 10.15 10.77 23,740 +0.06(+0.52%)
Oct 08, 2014 10.55 10.73 9.986 10.71 16,178 +0.36(+3.47%)
Oct 07, 2014 11.04 11.04 9.877 10.35 24,946 -0.68(-6.17%)
Oct 06, 2014 11.04 11.04 10.65 11.04 11,623 -0.01(-0.08%)
Oct 03, 2014 10.00 11.04 10.00 11.04 18,031 +1.13(+11.45%)
Oct 02, 2014 9.637 9.940 9.609 9.910 13,214 +0.37(+3.91%)
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.