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, 2018 2.260 2.720 2.150 2.370 138,400 +0.11(+4.87%)
Dec 28, 2018 2.200 2.460 2.200 2.260 21,000 +0.06(+2.73%)
Dec 27, 2018 2.450 2.500 2.200 2.200 12,088 -0.10(-4.35%)
Dec 26, 2018 2.550 2.677 2.140 2.300 13,657 -0.25(-9.80%)
Dec 24, 2018 3.080 3.080 2.550 2.550 8,000 -0.41(-13.85%)
Dec 21, 2018 3.040 3.115 2.850 2.960 8,000 -0.15(-4.82%)
Dec 20, 2018 3.040 3.110 3.040 3.110 566 -0.12(-3.72%)
Dec 19, 2018 3.233 3.233 3.230 29 -0.00(-0.11%)
Dec 18, 2018 3.250 3.472 3.233 3.233 662 +0.05(+1.41%)
Dec 17, 2018 3.340 3.400 3.160 3.188 4,049 +0.09(+2.85%)
Dec 14, 2018 3.110 3.300 3.100 3.100 4,000 -0.04(-1.27%)
Dec 13, 2018 3.400 3.505 3.000 3.140 73,079 -0.26(-7.65%)
Dec 12, 2018 3.700 3.842 3.400 3.400 30,336 -0.59(-14.79%)
Dec 11, 2018 4.140 4.370 3.730 3.990 2,116 +0.29(+7.84%)
Dec 10, 2018 3.980 4.020 3.700 3.700 2,315 -0.30(-7.50%)
Dec 07, 2018 3.970 4.330 3.970 4.000 1,100 -0.15(-3.61%)
Dec 06, 2018 4.409 4.409 4.120 4.150 1,362 +0.09(+2.22%)
Dec 04, 2018 3.970 4.060 3.960 4.060 1,200 +0.24(+6.28%)
Dec 03, 2018 3.960 4.250 3.820 3.820 1,846 -0.04(-1.04%)
Nov 30, 2018 4.000 4.010 3.860 3.860 15,000 -0.19(-4.81%)
Nov 29, 2018 3.990 4.470 3.850 4.055 2,313 +0.20(+5.32%)
Nov 28, 2018 3.618 4.010 3.618 3.850 2,775 -0.01(-0.32%)
Nov 27, 2018 4.050 4.050 3.630 3.862 47,714 -0.31(-7.39%)
Nov 26, 2018 3.870 4.170 3.750 4.170 1,844 -0.03(-0.70%)
Nov 23, 2018 4.320 4.435 3.950 4.200 15,800 -0.30(-6.67%)
Nov 21, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 20, 2018 4.220 4.855 4.220 4.500 31,587 +0.19(+4.41%)
Nov 19, 2018 4.320 4.750 4.290 4.310 14,553 -0.64(-12.84%)
Nov 16, 2018 4.945 4.945 4.945 135 +0.00(+0.00%)
Nov 15, 2018 4.945 4.945 4.945 58 +0.00(+0.00%)
Nov 14, 2018 4.500 5.240 4.297 4.945 12,982 +0.45(+9.89%)
Nov 13, 2018 4.500 4.500 4.500 4.500 507 -0.07(-1.53%)
Nov 12, 2018 4.570 4.570 4.570 41 +0.00(+0.00%)
Nov 09, 2018 4.560 4.570 4.210 4.570 1,400 +0.05(+1.16%)
Nov 08, 2018 4.590 4.590 4.300 4.518 3,634 -0.09(-2.00%)
Nov 07, 2018 4.850 4.850 4.400 4.610 3,665 -0.24(-4.95%)
Nov 06, 2018 4.730 5.179 4.730 4.850 3,206 -0.17(-3.39%)
Nov 05, 2018 4.900 5.250 4.900 5.020 5,440 -0.33(-6.17%)
Nov 02, 2018 5.840 5.840 4.730 5.350 9,400 -0.65(-10.83%)
Nov 01, 2018 6.080 6.250 5.840 6.000 21,215 +0.00(+0.00%)
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%)
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.