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 28, 2018 6.430 6.480 6.430 6.450 2,000 -0.01(-0.15%)
Sep 27, 2018 6.450 6.490 6.450 6.460 771 +0.21(+3.28%)
Sep 26, 2018 6.096 6.443 6.096 6.255 2,160 +0.05(+0.80%)
Sep 25, 2018 6.701 6.701 6.205 6.205 550 -0.13(-2.03%)
Sep 24, 2018 6.096 6.632 5.948 6.334 4,257 +0.07(+1.11%)
Sep 21, 2018 6.790 6.790 6.106 6.265 8,070 -0.37(-5.53%)
Sep 20, 2018 6.354 6.741 6.037 6.632 5,028 -0.01(-0.13%)
Sep 19, 2018 6.592 6.652 5.997 6.640 5,086 +0.06(+0.89%)
Sep 18, 2018 6.027 6.731 5.873 6.582 3,866 +0.66(+11.22%)
Sep 17, 2018 5.789 5.918 5.700 5.918 27,246 +0.17(+2.93%)
Sep 14, 2018 5.769 5.779 5.502 5.749 4,136 +0.05(+0.87%)
Sep 13, 2018 5.274 5.849 5.274 5.700 6,390 -0.02(-0.35%)
Sep 12, 2018 5.670 5.898 5.204 5.720 5,085 +0.02(+0.35%)
Sep 11, 2018 5.402 6.044 5.402 5.700 8,886 +0.03(+0.48%)
Sep 10, 2018 6.196 6.196 5.601 5.673 15,765 -0.70(-11.00%)
Sep 07, 2018 6.215 6.374 6.196 6.374 504 +0.19(+3.04%)
Sep 06, 2018 6.017 6.324 5.938 6.186 33,853 +0.15(+2.43%)
Sep 05, 2018 6.047 6.047 6.017 6.039 4,212 -0.01(-0.13%)
Sep 04, 2018 6.047 6.047 6.047 6.047 1,132 -0.12(-1.93%)
Aug 31, 2018 6.166 6.166 6.166 0 +0.00(+0.00%)
Aug 30, 2018 6.166 6.166 6.166 6.166 1,074 +0.02(+0.32%)
Aug 29, 2018 6.245 6.245 6.121 6.146 5,453 +0.00(+0.00%)
Aug 28, 2018 5.958 6.146 5.958 6.146 1,166 -0.15(-2.36%)
Aug 27, 2018 6.335 6.335 6.295 6.295 1,398 +0.35(+5.83%)
Aug 24, 2018 6.158 6.181 5.948 5.948 4,337 -0.40(-6.25%)
Aug 23, 2018 6.344 6.344 6.344 19 +0.00(+0.00%)
Aug 22, 2018 6.294 6.344 6.132 6.344 1,280 +0.00(+0.00%)
Aug 21, 2018 6.096 6.542 6.096 6.344 27,408 -0.10(-1.54%)
Aug 20, 2018 6.602 6.602 6.437 6.443 3,550 -0.30(-4.41%)
Aug 17, 2018 6.493 6.761 6.176 6.741 25,522 +0.25(+3.82%)
Aug 16, 2018 6.681 6.681 6.493 6.493 760 -0.29(-4.24%)
Aug 15, 2018 6.780 6.780 6.780 6.780 125 +0.12(+1.86%)
Aug 14, 2018 6.656 6.656 6.656 180 +0.00(+0.00%)
Aug 13, 2018 6.850 6.850 6.656 6.656 454 -0.14(-2.12%)
Aug 10, 2018 6.840 6.840 6.800 6.800 201 +0.16(+2.38%)
Aug 09, 2018 6.691 6.691 6.642 6.642 1,735 +0.00(+0.01%)
Aug 08, 2018 6.642 6.652 6.642 6.642 1,021 -0.02(-0.30%)
Aug 07, 2018 6.642 6.741 6.642 6.661 10,827 +0.01(+0.15%)
Aug 06, 2018 6.652 6.652 6.652 6.652 8,043 +0.00(+0.00%)
Aug 03, 2018 6.652 6.652 6.652 6.652 302 -0.15(-2.14%)
Aug 02, 2018 6.797 6.797 6.797 6.797 287 +0.01(+0.10%)
Aug 01, 2018 6.800 6.800 6.770 6.790 459 +0.37(+5.71%)
Jul 31, 2018 6.691 6.691 6.424 6.424 353 +0.00(+0.00%)
Jul 30, 2018 54 +0.00(+0.00%)
Jul 27, 2018 6.562 6.820 6.374 6.820 6,658 +0.19(+2.84%)
Jul 26, 2018 6.761 6.453 6.632 21,372 +0.14(+2.14%)
Jul 25, 2018 6.820 6.820 5.928 6.493 27,393 -0.39(-5.60%)
Jul 24, 2018 6.878 6.878 6.878 6.878 207 +0.13(+1.89%)
Jul 23, 2018 6.751 6.751 6.751 6.751 247 -0.14(-2.01%)
Jul 20, 2018 6.907 6.989 6.735 6.889 13,331 +0.28(+4.20%)
Jul 19, 2018 6.535 6.939 6.535 6.612 4,960 -0.33(-4.71%)
Jul 18, 2018 6.939 6.939 6.939 6.939 124 +0.01(+0.20%)
Jul 17, 2018 6.919 6.925 6.919 6.925 1,823 +0.06(+0.81%)
Jul 16, 2018 6.979 6.979 6.840 6.870 3,095 +0.00(+0.00%)
Jul 13, 2018 6.870 6.870 6.870 6.870 9,132 -0.08(-1.14%)
Jul 12, 2018 6.949 6.949 6.949 6.949 356 +0.11(+1.59%)
Jul 11, 2018 7.011 7.011 6.840 6.840 4,551 -0.13(-1.85%)
Jul 10, 2018 7.038 7.038 6.969 6.969 2,051 +0.03(+0.43%)
Jul 09, 2018 6.880 6.939 6.939 763 +0.06(+0.86%)
Jul 06, 2018 6.969 7.018 6.782 6.880 6,528 +0.03(+0.37%)
Jul 05, 2018 6.939 6.939 6.837 6.854 819 -0.07(-1.08%)
Jul 03, 2018 6.929 6.929 6.929 0 +0.16(+2.34%)
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.