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 29, 2017 11.60 11.60 11.50 11.50 963 +0.01(+0.11%)
Sep 28, 2017 10.76 11.60 10.76 11.49 40,702 +0.44(+3.98%)
Sep 27, 2017 11.14 11.14 11.05 11.05 519 -0.16(-1.43%)
Sep 26, 2017 10.83 11.36 10.83 11.21 8,646 +0.11(+0.99%)
Sep 25, 2017 11.00 11.10 10.80 11.10 8,390 +0.10(+0.91%)
Sep 22, 2017 10.12 11.54 10.07 11.00 29,807 +0.84(+8.27%)
Sep 21, 2017 10.10 10.20 10.07 10.16 2,362 -0.04(-0.39%)
Sep 20, 2017 10.09 10.20 10.09 10.20 1,573 +0.00(+0.00%)
Sep 19, 2017 10.15 10.20 10.08 10.20 31,251 +0.00(+0.00%)
Sep 18, 2017 10.20 10.20 10.00 10.20 13,001 +0.00(+0.00%)
Sep 15, 2017 9.800 10.20 9.800 10.20 7,413 +0.35(+3.55%)
Sep 14, 2017 9.750 9.900 9.440 9.850 6,333 -0.07(-0.72%)
Sep 13, 2017 9.350 9.921 9.350 9.921 4,860 -0.02(-0.19%)
Sep 12, 2017 9.940 10.16 9.750 9.940 3,588 +0.03(+0.34%)
Sep 11, 2017 9.300 9.930 9.300 9.906 6,505 +0.51(+5.38%)
Sep 08, 2017 9.080 9.400 9.080 9.400 2,294 +0.41(+4.56%)
Sep 07, 2017 9.000 9.000 8.990 8.990 1,081 -0.03(-0.33%)
Sep 06, 2017 9.300 9.600 9.020 9.020 3,597 -0.08(-0.88%)
Sep 05, 2017 9.400 9.650 8.980 9.100 13,768 -0.30(-3.19%)
Sep 01, 2017 9.430 9.477 9.400 9.400 1,822 -0.11(-1.16%)
Aug 31, 2017 9.270 9.950 9.186 9.510 3,620 +0.35(+3.82%)
Aug 30, 2017 9.175 9.186 9.020 9.160 1,638 -0.29(-3.07%)
Aug 29, 2017 9.450 9.450 9.450 9.450 302 +0.15(+1.61%)
Aug 28, 2017 8.950 9.930 8.950 9.300 2,429 +0.10(+1.09%)
Aug 25, 2017 9.000 9.200 9.000 9.200 1,953 +0.09(+1.04%)
Aug 24, 2017 9.105 9.105 9.105 9.105 257 -0.04(-0.49%)
Aug 23, 2017 8.950 9.150 8.950 9.150 2,313 +0.05(+0.55%)
Aug 22, 2017 8.790 9.100 8.790 9.100 2,580 +0.07(+0.78%)
Aug 18, 2017 9.030 9.030 9.030 16 -0.07(-0.77%)
Aug 17, 2017 9.100 9.100 9.100 9.100 298 +0.33(+3.76%)
Aug 16, 2017 8.760 8.780 8.760 8.770 470 -0.38(-4.15%)
Aug 15, 2017 9.000 9.200 8.960 9.150 7,089 +0.18(+2.01%)
Aug 14, 2017 8.740 8.980 8.520 8.970 8,028 +0.20(+2.28%)
Aug 11, 2017 9.120 9.120 8.500 8.770 5,079 -0.48(-5.19%)
Aug 10, 2017 9.090 9.400 9.090 9.250 2,079 +0.01(+0.11%)
Aug 09, 2017 9.200 9.350 9.138 9.240 3,971 -0.06(-0.65%)
Aug 08, 2017 9.360 9.900 9.100 9.300 10,846 +0.04(+0.43%)
Aug 07, 2017 9.490 9.490 9.030 9.261 4,782 -0.04(-0.42%)
Aug 04, 2017 9.550 9.550 9.100 9.300 7,735 -0.59(-5.96%)
Aug 03, 2017 9.630 9.890 9.510 9.890 6,821 +0.48(+5.10%)
Aug 02, 2017 10.07 10.07 9.400 9.410 6,173 -0.32(-3.31%)
Aug 01, 2017 9.610 10.14 9.520 9.733 6,699 +0.11(+1.17%)
Jul 31, 2017 9.390 9.620 9.390 9.620 7,522 +0.12(+1.26%)
Jul 28, 2017 9.200 9.500 9.200 9.500 8,358 +0.14(+1.50%)
Jul 27, 2017 9.496 9.496 9.360 9.360 4,075 +0.28(+3.08%)
Jul 26, 2017 9.622 9.622 8.946 9.080 2,112 -0.33(-3.51%)
Jul 25, 2017 9.330 9.710 9.330 9.410 1,264 -0.09(-0.95%)
Jul 24, 2017 9.020 9.720 9.020 9.500 3,105 -0.20(-2.06%)
Jul 21, 2017 9.700 9.700 9.700 9.700 283 +0.30(+3.19%)
Jul 20, 2017 9.645 9.300 9.400 10,108 -0.18(-1.88%)
Jul 19, 2017 9.780 9.850 9.570 9.580 10,486 -0.27(-2.74%)
Jul 18, 2017 9.590 10.04 9.590 9.850 7,851 -0.06(-0.61%)
Jul 17, 2017 9.860 10.00 9.663 9.910 11,514 -0.04(-0.40%)
Jul 14, 2017 9.950 10.13 9.850 9.950 4,714 +0.05(+0.51%)
Jul 13, 2017 9.950 10.21 9.720 9.900 18,061 -0.00(-0.05%)
Jul 12, 2017 9.800 10.20 9.660 9.905 18,417 -0.39(-3.83%)
Jul 11, 2017 9.800 10.30 9.800 10.30 2,318 -0.17(-1.59%)
Jul 10, 2017 10.35 10.47 10.35 10.47 2,141 +0.92(+9.59%)
Jul 07, 2017 9.734 9.734 9.550 9.550 1,956 +0.32(+3.46%)
Jul 06, 2017 10.00 10.20 9.231 9.231 32,060 -0.47(-4.84%)
Jul 05, 2017 9.300 10.30 9.255 9.700 52,054 +0.53(+5.78%)
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.