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 (%)
Jul 31, 2014 6.130 6.424 6.130 6.424 3,290 +0.31(+5.12%)
Jul 30, 2014 6.240 6.268 6.112 6.112 2,331 -0.10(-1.63%)
Jul 29, 2014 6.066 6.213 6.066 6.213 3,085 +0.06(+1.05%)
Jul 28, 2014 6.350 6.415 6.020 6.148 15,543 -0.05(-0.73%)
Jul 25, 2014 6.213 6.213 6.039 6.193 1,810 +0.03(+0.43%)
Jul 24, 2014 6.029 6.268 6.029 6.167 3,150 -0.03(-0.45%)
Jul 23, 2014 6.093 6.369 6.010 6.194 10,071 +0.12(+1.92%)
Jul 22, 2014 6.167 6.185 6.038 6.077 14,384 -0.32(-4.99%)
Jul 21, 2014 6.328 6.397 6.102 6.397 4,964 +0.05(+0.72%)
Jul 18, 2014 6.424 6.443 6.351 6.351 5,162 +0.04(+0.58%)
Jul 17, 2014 6.397 6.489 6.185 6.314 4,740 -0.13(-2.00%)
Jul 16, 2014 6.213 6.443 6.010 6.443 4,921 +0.01(+0.14%)
Jul 15, 2014 6.259 6.682 6.259 6.434 6,952 +0.17(+2.79%)
Jul 14, 2014 6.176 6.533 6.075 6.259 8,190 +0.05(+0.74%)
Jul 11, 2014 5.973 6.323 5.973 6.213 27,839 +0.15(+2.43%)
Jul 10, 2014 6.139 6.250 5.900 6.066 4,335 -0.18(-2.95%)
Jul 09, 2014 6.185 6.387 6.075 6.250 10,043 +0.06(+1.04%)
Jul 08, 2014 6.421 6.489 6.148 6.185 3,773 -0.27(-4.22%)
Jul 07, 2014 6.093 6.517 6.075 6.458 2,197 -0.03(-0.48%)
Jul 03, 2014 6.351 6.489 6.489 6.489 11,299 -0.14(-2.16%)
Jul 02, 2014 6.701 6.701 6.305 6.633 26,960 -0.07(-1.02%)
Jul 01, 2014 6.977 7.087 5.992 6.701 29,366 -0.28(-3.96%)
Jun 30, 2014 7.014 7.132 6.857 6.977 7,198 +0.11(+1.61%)
Jun 27, 2014 6.793 7.170 6.793 6.866 3,067 -0.36(-4.97%)
Jun 26, 2014 7.317 7.446 6.986 7.225 12,160 -0.24(-3.21%)
Jun 25, 2014 7.345 7.593 7.345 7.465 17,246 +0.20(+2.76%)
Jun 24, 2014 6.461 7.538 6.461 7.264 58,297 +0.78(+12.10%)
Jun 23, 2014 6.319 6.480 6.288 6.480 3,509 +0.12(+1.88%)
Jun 20, 2014 6.517 6.517 6.360 6.360 25,390 -0.09(-1.43%)
Jun 19, 2014 6.452 6.461 6.342 6.452 6,038 +0.06(+1.01%)
Jun 18, 2014 6.443 6.461 6.321 6.388 7,905 -0.06(-1.00%)
Jun 17, 2014 6.259 6.461 6.259 6.452 12,594 +0.27(+4.32%)
Jun 16, 2014 6.268 6.323 5.983 6.185 7,927 -0.09(-1.47%)
Jun 13, 2014 6.452 6.452 6.259 6.277 6,095 -0.13(-2.01%)
Jun 12, 2014 6.452 6.452 6.406 6.406 675 -0.05(-0.71%)
Jun 11, 2014 6.452 6.618 6.406 6.452 14,526 +0.06(+0.86%)
Jun 10, 2014 6.452 6.397 6.268 6.397 4,998 +0.14(+2.21%)
Jun 06, 2014 6.038 6.259 6.029 6.259 4,683 +0.47(+8.19%)
Jun 05, 2014 6.121 6.259 5.785 5.785 8,065 -0.33(-5.40%)
Jun 04, 2014 6.066 6.130 6.038 6.115 5,217 -0.14(-2.29%)
Jun 03, 2014 5.841 6.277 5.841 6.259 6,958 +0.02(+0.30%)
Jun 02, 2014 5.854 6.275 5.854 6.240 57,322 +0.20(+3.35%)
May 30, 2014 6.010 6.167 5.726 6.038 6,265 +0.18(+3.14%)
May 29, 2014 6.032 6.213 5.854 5.854 1,743 -0.21(-3.49%)
May 28, 2014 5.900 6.066 5.856 6.066 4,173 +0.02(+0.38%)
May 27, 2014 6.167 6.167 6.015 6.043 13,257 +0.25(+4.37%)
May 23, 2014 6.075 5.789 5.789 5.789 6,736 -0.19(-3.23%)
May 22, 2014 6.028 6.029 5.983 5.983 3,590 +0.06(+0.93%)
May 21, 2014 6.139 6.378 5.716 5.927 3,635 -0.06(-0.92%)
May 20, 2014 6.286 6.286 5.615 5.983 14,604 -0.37(-5.80%)
May 19, 2014 5.679 6.516 5.495 6.351 19,893 +0.60(+10.40%)
May 16, 2014 5.522 6.047 5.504 5.753 86,808 +0.23(+4.17%)
May 15, 2014 5.523 5.541 5.495 5.522 3,490 -0.12(-2.12%)
May 14, 2014 5.799 5.799 5.624 5.642 4,352 -0.04(-0.73%)
May 13, 2014 5.771 6.056 5.633 5.684 30,502 -0.10(-1.67%)
May 12, 2014 6.121 6.121 5.522 5.780 37,922 -0.43(-6.96%)
May 09, 2014 6.484 6.484 5.973 6.213 21,399 +0.24(+4.01%)
May 08, 2014 6.010 6.296 5.854 5.973 14,602 +0.03(+0.46%)
May 07, 2014 5.845 5.946 5.596 5.946 31,138 +0.00(+0.00%)
May 06, 2014 6.084 6.286 5.946 5.946 8,956 -0.14(-2.27%)
May 05, 2014 6.231 6.645 5.937 6.084 7,385 -0.17(-2.79%)
May 02, 2014 6.342 6.599 6.084 6.259 22,594 -0.16(-2.47%)
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.