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 (%)
Mar 29, 2019 3.900 4.150 3.840 3.880 36,900 +0.00(+0.00%)
Mar 28, 2019 3.726 3.880 3.726 3.880 3,270 -0.05(-1.27%)
Mar 27, 2019 3.994 3.994 3.930 3.930 263 -0.07(-1.75%)
Mar 26, 2019 3.700 4.008 3.700 4.000 3,019 +0.32(+8.70%)
Mar 25, 2019 4.000 4.000 3.365 3.680 4,156 -0.56(-13.21%)
Mar 22, 2019 4.240 4.240 4.240 4.240 100 -0.03(-0.70%)
Mar 21, 2019 4.270 4.270 4.270 4.270 296 +0.18(+4.38%)
Mar 20, 2019 4.091 4.091 4.091 3 +0.00(+0.00%)
Mar 19, 2019 4.091 4.091 4.091 4.091 307 -0.07(-1.67%)
Mar 18, 2019 4.130 4.160 4.070 4.160 2,752 -0.13(-3.03%)
Mar 15, 2019 3.820 4.290 3.820 4.290 11,100 +0.39(+10.11%)
Mar 14, 2019 3.896 3.896 3.896 21 +0.00(+0.00%)
Mar 13, 2019 3.896 3.896 3.896 3.896 791 -0.15(-3.80%)
Mar 12, 2019 3.990 4.260 3.899 4.050 11,690 +0.20(+5.19%)
Mar 11, 2019 3.650 3.960 3.650 3.850 9,913 +0.00(+0.00%)
Mar 08, 2019 3.590 3.850 3.590 3.850 600 +0.02(+0.52%)
Mar 07, 2019 3.650 3.960 3.610 3.830 4,774 +0.07(+1.86%)
Mar 06, 2019 3.710 3.770 3.590 3.760 10,257 +0.03(+0.81%)
Mar 05, 2019 3.600 3.800 3.550 3.730 15,463 +0.07(+1.91%)
Mar 04, 2019 3.540 3.660 3.320 3.660 31,356 +0.06(+1.67%)
Mar 01, 2019 3.800 3.800 3.390 3.600 13,500 -0.02(-0.63%)
Feb 28, 2019 3.520 3.850 3.500 3.623 28,782 -0.08(-2.08%)
Feb 27, 2019 3.600 3.740 3.310 3.700 36,317 +0.05(+1.37%)
Feb 26, 2019 3.500 3.780 3.350 3.650 8,301 +0.23(+6.80%)
Feb 25, 2019 3.500 3.600 3.418 3.418 5,953 -0.09(-2.49%)
Feb 22, 2019 3.573 3.573 3.420 3.505 3,600 -0.18(-4.76%)
Feb 21, 2019 3.395 3.750 3.301 3.680 9,102 +0.43(+13.23%)
Feb 20, 2019 3.347 3.347 3.250 3.250 2,355 -0.20(-5.70%)
Feb 19, 2019 3.663 3.663 3.446 3.446 656 -0.23(-6.35%)
Feb 15, 2019 3.470 3.680 3.470 3.680 5,400 +0.03(+0.82%)
Feb 14, 2019 3.650 3.650 3.650 3.650 295 -0.02(-0.54%)
Feb 13, 2019 3.327 3.670 3.327 3.670 1,019 +0.05(+1.34%)
Feb 12, 2019 3.950 3.990 3.387 3.622 14,536 -0.23(-5.93%)
Feb 11, 2019 3.830 3.950 3.830 3.850 5,125 +0.36(+10.32%)
Feb 08, 2019 3.330 3.625 3.330 3.490 16,300 +0.08(+2.20%)
Feb 07, 2019 3.415 3.415 3.415 145 -0.00(-0.00%)
Feb 06, 2019 3.252 3.415 3.252 3.415 1,777 +0.12(+3.49%)
Feb 05, 2019 3.300 3.300 3.300 3.300 303 -0.11(-3.23%)
Feb 04, 2019 3.176 3.410 3.176 3.410 990 +0.01(+0.29%)
Feb 01, 2019 3.400 3.400 3.220 3.400 4,200 -0.04(-1.17%)
Jan 31, 2019 3.450 3.680 3.214 3.440 1,374 -0.00(-0.08%)
Jan 30, 2019 3.270 3.450 3.251 3.443 4,354 +0.08(+2.46%)
Jan 29, 2019 3.150 3.360 3.150 3.360 5,133 +0.21(+6.66%)
Jan 28, 2019 3.150 3.181 3.150 3.150 2,157 +0.04(+1.29%)
Jan 25, 2019 3.220 3.220 3.110 3.110 700 +0.01(+0.21%)
Jan 24, 2019 3.131 3.235 3.104 3.104 4,214 -0.15(-4.50%)
Jan 23, 2019 3.250 3.250 3.250 3.250 433 +0.00(+0.00%)
Jan 22, 2019 3.180 3.320 3.150 3.250 859 -0.05(-1.52%)
Jan 18, 2019 3.209 3.305 3.209 3.300 3,600 +0.00(+0.00%)
Jan 17, 2019 3.565 3.565 3.210 3.300 1,170 -0.34(-9.34%)
Jan 16, 2019 3.650 3.800 3.360 3.640 3,202 +0.33(+9.97%)
Jan 15, 2019 3.100 3.585 3.100 3.310 11,265 +0.13(+4.09%)
Jan 14, 2019 3.180 3.231 3.148 3.180 5,709 -0.06(-1.85%)
Jan 11, 2019 3.150 3.340 3.120 3.240 3,400 +0.10(+3.18%)
Jan 10, 2019 3.230 3.230 3.063 3.140 5,918 -0.01(-0.32%)
Jan 09, 2019 3.120 3.150 3.120 3.150 852 +0.03(+0.96%)
Jan 08, 2019 3.079 3.120 3.079 3.120 1,230 +0.01(+0.32%)
Jan 07, 2019 3.000 3.271 2.950 3.110 27,347 +0.30(+10.68%)
Jan 04, 2019 2.920 2.920 2.800 2.810 2,600 +0.18(+6.84%)
Jan 03, 2019 2.800 3.000 2.563 2.630 3,777 -0.21(-7.39%)
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.