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 (%)
Sep 27, 2013 4.814 4.814 4.814 4.814 0 +0.12(+2.55%)
Sep 26, 2013 4.694 4.694 4.694 4.694 0 -0.01(-0.20%)
Sep 25, 2013 4.814 4.703 4.620 4.703 0 +0.05(+0.99%)
Sep 24, 2013 4.667 4.694 4.657 4.657 0 +0.01(+0.20%)
Sep 23, 2013 4.786 4.786 4.648 4.648 0 -0.13(-2.70%)
Sep 20, 2013 4.823 4.832 4.777 4.777 0 +0.08(+1.76%)
Sep 18, 2013 4.814 4.694 4.694 4.694 434 +0.17(+3.87%)
Sep 17, 2013 4.648 4.648 4.519 4.519 0 -0.08(-1.80%)
Sep 16, 2013 4.482 4.795 4.446 4.602 0 +0.16(+3.52%)
Sep 13, 2013 4.510 4.602 4.373 4.446 0 -0.04(-0.82%)
Sep 12, 2013 4.501 4.538 4.482 4.482 0 -0.03(-0.61%)
Sep 11, 2013 4.602 4.740 4.510 4.510 0 -0.11(-2.39%)
Sep 09, 2013 4.979 4.620 4.620 4.620 106,365 -0.40(-7.89%)
Sep 06, 2013 4.786 5.154 4.786 5.016 0 +0.09(+1.87%)
Sep 05, 2013 4.786 4.924 4.786 4.924 0 -0.04(-0.74%)
Sep 04, 2013 5.246 5.246 4.887 4.961 0 +0.17(+3.65%)
Aug 30, 2013 4.786 4.786 4.786 4.786 4,128 +0.00(+0.00%)
Aug 29, 2013 4.786 4.869 4.786 4.786 0 -0.01(-0.19%)
Aug 28, 2013 4.906 4.970 4.777 4.795 0 -0.07(-1.47%)
Aug 27, 2013 5.164 5.237 4.867 4.867 0 -0.37(-7.07%)
Aug 26, 2013 5.246 5.246 5.074 5.237 0 +0.04(+0.71%)
Aug 23, 2013 5.081 5.283 5.081 5.200 0 +0.14(+2.73%)
Aug 22, 2013 5.044 5.200 5.016 5.062 0 +0.06(+1.18%)
Aug 21, 2013 5.021 5.035 4.873 5.003 0 -0.03(-0.62%)
Aug 20, 2013 5.007 5.053 4.657 5.035 0 +0.02(+0.37%)
Aug 19, 2013 5.016 5.035 4.878 5.016 0 -0.02(-0.37%)
Aug 16, 2013 4.667 5.062 4.667 5.035 0 +0.41(+8.96%)
Aug 15, 2013 4.703 4.703 4.620 4.620 9,615 -0.12(-2.54%)
Aug 14, 2013 4.827 4.827 4.731 4.741 0 -0.12(-2.44%)
Aug 13, 2013 4.989 4.989 4.832 4.860 2,612 -0.16(-3.12%)
Aug 12, 2013 4.933 5.081 4.906 5.016 10,311 -0.00(-0.08%)
Aug 09, 2013 4.887 5.035 4.887 5.020 4,177 +0.13(+2.72%)
Aug 08, 2013 4.989 4.989 4.887 4.887 1,086 -0.08(-1.65%)
Aug 07, 2013 4.943 4.970 4.943 4.969 5,758 +0.07(+1.49%)
Aug 06, 2013 4.897 4.897 4.897 4.897 108 -0.10(-2.03%)
Aug 05, 2013 4.961 4.998 4.961 4.998 304 +0.11(+2.26%)
Aug 02, 2013 4.996 4.996 4.878 4.887 3,150 -0.08(-1.67%)
Aug 01, 2013 4.961 4.970 4.878 4.970 7,496 +0.05(+0.93%)
Jul 31, 2013 4.832 5.043 4.731 4.924 0 +0.20(+4.29%)
Jul 30, 2013 4.676 5.090 4.630 4.722 0 +0.05(+0.98%)
Jul 29, 2013 4.676 4.676 4.538 4.676 0 +0.00(+0.00%)
Jul 26, 2013 4.602 4.694 4.593 4.676 0 +0.04(+0.79%)
Jul 24, 2013 4.501 4.639 4.639 4.639 5,540 +0.06(+1.20%)
Jul 23, 2013 4.574 4.584 4.574 4.584 0 +0.00(+0.00%)
Jul 22, 2013 4.584 4.584 4.584 4.584 0 -0.02(-0.40%)
Jul 19, 2013 4.565 4.602 4.372 4.602 0 +0.00(+0.00%)
Jul 18, 2013 4.483 4.602 4.483 4.602 0 +0.14(+3.09%)
Jul 17, 2013 4.574 4.574 4.464 4.464 543 -0.14(-3.00%)
Jul 16, 2013 4.602 4.602 4.584 4.602 0 +0.00(+0.00%)
Jul 15, 2013 4.418 4.602 4.418 4.602 0 +0.18(+4.16%)
Jul 12, 2013 4.501 4.501 4.372 4.418 0 -0.09(-2.04%)
Jul 11, 2013 4.510 4.510 4.381 4.510 0 -0.09(-2.00%)
Jul 10, 2013 4.482 4.602 4.482 4.602 0 +0.00(+0.00%)
Jul 09, 2013 4.584 4.602 4.556 4.602 0 +0.05(+1.01%)
Jul 08, 2013 4.473 4.556 4.464 4.556 0 +0.13(+2.91%)
Jul 02, 2013 4.427 4.427 4.427 4.427 0 -0.05(-1.03%)
Jul 01, 2013 4.298 4.510 4.298 4.473 0 +0.33(+8.00%)
Jun 28, 2013 4.556 4.556 4.096 4.142 21,747 -0.37(-8.18%)
Jun 25, 2013 4.511 4.511 4.511 4.511 0 +0.07(+1.47%)
Jun 24, 2013 4.326 4.446 4.234 4.446 0 -0.04(-0.82%)
Jun 21, 2013 4.335 4.482 4.300 4.482 2,959 +0.06(+1.46%)
Jun 20, 2013 4.464 4.464 4.290 4.418 0 -0.15(-3.23%)
Jun 19, 2013 4.473 4.565 4.473 4.565 0 +0.09(+2.06%)
Jun 18, 2013 4.427 4.565 4.427 4.473 0 +0.06(+1.25%)
Jun 17, 2013 4.538 4.538 4.234 4.418 0 -0.09(-2.04%)
Jun 14, 2013 4.418 4.510 4.418 4.510 0 +0.09(+2.08%)
Jun 13, 2013 4.308 4.418 4.308 4.418 3,936 +0.13(+3.00%)
Jun 12, 2013 4.169 4.289 4.169 4.289 8,370 +0.14(+3.33%)
Jun 11, 2013 4.170 4.241 4.151 4.151 2,815 -0.08(-1.94%)
Jun 10, 2013 4.159 4.251 4.151 4.233 0 +0.01(+0.20%)
Jun 07, 2013 4.160 4.261 4.151 4.225 0 +0.04(+0.88%)
Jun 06, 2013 4.262 4.262 4.179 4.188 0 -0.08(-1.94%)
Jun 05, 2013 4.225 4.271 4.206 4.271 0 +0.05(+1.09%)
Jun 04, 2013 4.262 4.262 4.225 4.225 0 -0.03(-0.67%)
Jun 03, 2013 4.225 4.253 4.225 4.253 2,281 +0.02(+0.46%)
May 31, 2013 4.252 4.252 4.225 4.234 1,629 -0.02(-0.43%)
May 30, 2013 4.242 4.252 4.234 4.252 0 +0.02(+0.43%)
May 28, 2013 4.234 4.234 4.234 4.234 1,955 +0.00(+0.00%)
May 24, 2013 4.234 4.262 4.233 4.234 0 -0.01(-0.22%)
May 23, 2013 4.326 4.326 4.206 4.243 0 -0.08(-1.91%)
May 22, 2013 4.335 4.335 4.308 4.326 0 +0.02(+0.43%)
May 21, 2013 4.418 4.426 4.308 4.308 0 -0.04(-0.85%)
May 20, 2013 4.344 4.500 4.344 4.344 0 +0.01(+0.21%)
May 17, 2013 4.317 4.372 4.317 4.335 0 -0.07(-1.67%)
May 16, 2013 4.418 4.418 4.372 4.409 3,913 -0.06(-1.24%)
May 15, 2013 4.492 4.501 4.418 4.464 0 -0.10(-2.22%)
May 13, 2013 4.446 4.565 4.326 4.565 0 -0.03(-0.60%)
May 10, 2013 4.372 4.593 4.308 4.593 0 -0.01(-0.20%)
May 09, 2013 4.418 4.602 4.418 4.602 0 +0.09(+2.04%)
May 08, 2013 4.582 4.595 4.510 4.510 0 -0.08(-1.80%)
May 07, 2013 4.581 4.593 4.581 4.593 0 +0.04(+0.81%)
May 03, 2013 4.427 4.556 4.556 4.556 8,583 +0.17(+3.77%)
May 02, 2013 4.602 4.602 4.390 4.390 0 -0.13(-2.85%)
May 01, 2013 4.519 4.519 4.519 4.519 0 +0.06(+1.24%)
Apr 30, 2013 4.611 4.676 4.464 4.464 0 -0.21(-4.53%)
Apr 26, 2013 4.611 4.676 4.676 4.676 434 +0.03(+0.59%)
Apr 25, 2013 4.584 4.648 4.584 4.648 799 +0.04(+0.80%)
Apr 24, 2013 4.390 4.676 4.390 4.611 0 +0.19(+4.37%)
Apr 23, 2013 4.464 4.464 4.409 4.418 3,362 -0.06(-1.44%)
Apr 22, 2013 4.455 4.602 4.455 4.482 7,442 -0.11(-2.40%)
Apr 19, 2013 4.593 4.593 4.593 4.593 108 -0.01(-0.20%)
Apr 18, 2013 4.602 4.731 4.602 4.602 5,550 +0.00(+0.00%)
Apr 17, 2013 4.602 4.602 4.602 4.602 587 -0.14(-2.91%)
Apr 16, 2013 4.501 4.740 4.464 4.740 13,623 -0.11(-2.28%)
Apr 15, 2013 4.667 4.851 4.667 4.851 1,224 +0.05(+0.96%)
Apr 12, 2013 4.823 4.823 4.574 4.805 669 +0.06(+1.36%)
Apr 11, 2013 4.519 4.942 4.519 4.740 679 +0.18(+4.04%)
Apr 10, 2013 4.538 4.556 4.455 4.556 4,080 +0.00(+0.00%)
Apr 09, 2013 4.565 4.593 4.556 4.556 3,476 -0.02(-0.42%)
Apr 08, 2013 4.777 4.777 4.538 4.575 2,192 -0.25(-5.13%)
Apr 05, 2013 4.841 4.841 4.611 4.823 869 +0.05(+0.96%)
Apr 04, 2013 4.620 4.777 4.611 4.777 651 +0.17(+3.59%)
Apr 03, 2013 4.620 4.740 4.611 4.611 325 -0.00(-0.00%)
Apr 02, 2013 4.611 4.611 4.611 4.611 271 -0.09(-1.96%)
Apr 01, 2013 4.703 4.703 4.703 4.703 108 +0.00(+0.00%)
Mar 28, 2013 4.703 4.703 4.703 4.703 108 -0.12(-2.49%)
Mar 27, 2013 4.611 4.823 4.602 4.823 6,663 +0.00(+0.01%)
Mar 26, 2013 4.630 4.823 4.482 4.823 6,945 -0.13(-2.60%)
Mar 25, 2013 4.933 4.952 4.933 4.952 1,356 +0.17(+3.46%)
Mar 22, 2013 4.630 4.786 4.510 4.786 9,495 -0.14(-2.94%)
Mar 21, 2013 4.931 4.931 4.931 4.931 135 +0.10(+2.05%)
Mar 20, 2013 4.832 4.832 4.832 4.832 814 +0.14(+2.94%)
Mar 19, 2013 4.832 4.832 4.657 4.694 3,031 -0.09(-1.92%)
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.