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 (%)
Jan 27, 2017 9.071 9.071 9.071 140 -0.18(-1.96%)
Jan 26, 2017 8.593 9.252 8.555 9.252 10,311 +0.62(+7.19%)
Jan 25, 2017 8.828 8.828 8.226 8.632 7,123 +0.42(+5.12%)
Jan 24, 2017 8.498 8.594 8.212 8.212 21,191 -0.39(-4.50%)
Jan 23, 2017 8.116 8.641 8.116 8.598 6,149 +0.39(+4.71%)
Jan 20, 2017 8.325 8.355 8.212 8.212 18,161 -0.04(-0.45%)
Jan 19, 2017 9.338 9.338 8.021 8.249 43,128 -1.00(-10.84%)
Jan 18, 2017 9.491 9.491 9.214 9.253 829 -0.28(-2.91%)
Jan 17, 2017 9.606 9.606 9.510 9.529 1,735 +0.02(+0.20%)
Jan 13, 2017 9.510 9.510 9.510 0 +0.33(+3.64%)
Jan 12, 2017 9.415 9.455 9.176 9.176 704 -0.32(-3.42%)
Jan 10, 2017 9.501 9.501 9.501 17 -0.17(-1.72%)
Jan 09, 2017 9.329 9.667 9.213 9.667 1,004 +0.36(+3.84%)
Jan 06, 2017 9.434 9.453 9.260 9.310 1,181 -0.16(-1.71%)
Jan 05, 2017 9.682 9.682 9.405 9.472 2,472 -0.24(-2.46%)
Jan 04, 2017 9.175 10.01 9.167 9.711 3,492 -0.00(-0.05%)
Jan 03, 2017 9.606 9.930 9.568 9.716 4,228 -0.21(-2.16%)
Dec 30, 2016 9.930 9.930 9.930 0 -0.02(-0.24%)
Dec 29, 2016 10.05 10.05 9.825 9.954 2,684 -0.17(-1.65%)
Dec 28, 2016 9.907 10.26 9.549 10.12 12,982 -0.25(-2.44%)
Dec 27, 2016 9.749 10.37 9.749 10.37 363 +0.05(+0.46%)
Dec 23, 2016 10.33 10.33 10.33 0 -0.03(-0.28%)
Dec 22, 2016 10.28 10.66 9.873 10.36 2,066 -0.30(-2.85%)
Dec 21, 2016 10.22 10.87 9.690 10.66 7,945 +0.46(+4.47%)
Dec 20, 2016 10.35 10.40 10.02 10.20 8,861 -0.25(-2.36%)
Dec 19, 2016 10.39 10.45 10.39 10.45 1,897 -0.37(-3.42%)
Dec 15, 2016 10.82 10.82 10.82 44 -0.58(-5.08%)
Dec 14, 2016 10.58 11.62 10.58 11.40 5,395 -0.04(-0.33%)
Dec 13, 2016 11.24 11.44 11.23 11.44 1,677 -0.12(-1.07%)
Dec 12, 2016 11.38 11.56 11.38 11.56 644 +0.05(+0.39%)
Dec 09, 2016 11.45 11.93 11.06 11.52 4,952 -0.26(-2.23%)
Dec 08, 2016 11.31 11.88 11.31 11.78 3,089 +0.47(+4.15%)
Dec 07, 2016 11.73 11.74 10.61 11.31 3,800 -0.40(-3.43%)
Dec 06, 2016 11.67 11.91 11.67 11.71 2,383 -0.34(-2.85%)
Dec 05, 2016 11.83 12.11 10.71 12.06 13,649 +0.47(+4.02%)
Dec 02, 2016 11.00 11.83 11.00 11.59 6,900 +0.62(+5.63%)
Dec 01, 2016 10.95 11.51 10.95 10.97 30,920 +0.20(+1.85%)
Nov 30, 2016 11.34 11.71 10.70 10.77 6,271 -0.70(-6.13%)
Nov 29, 2016 10.56 11.71 10.56 11.48 61,861 +0.30(+2.72%)
Nov 28, 2016 10.93 11.50 10.89 11.17 38,561 +0.25(+2.26%)
Nov 25, 2016 10.21 10.93 10.21 10.93 23,162 +0.39(+3.69%)
Nov 23, 2016 10.54 10.54 10.54 0 -0.17(-1.59%)
Nov 22, 2016 10.50 11.16 10.22 10.71 31,260 -0.64(-5.61%)
Nov 21, 2016 10.55 11.34 10.49 11.34 709 +0.60(+5.57%)
Nov 18, 2016 10.56 10.74 10.56 10.74 210 +0.29(+2.82%)
Nov 17, 2016 10.71 11.33 10.45 10.45 1,488 -0.35(-3.25%)
Nov 16, 2016 9.704 10.85 9.704 10.80 7,079 +0.51(+4.99%)
Nov 15, 2016 10.43 10.43 10.25 10.29 718 +0.49(+5.04%)
Nov 14, 2016 10.15 10.31 9.643 9.795 5,910 -0.57(-5.50%)
Nov 11, 2016 11.22 11.22 10.37 10.37 10,712 -0.77(-6.91%)
Nov 10, 2016 11.02 11.33 11.02 11.13 5,432 +0.42(+3.90%)
Nov 09, 2016 11.35 11.35 10.65 10.72 6,768 -0.74(-6.47%)
Nov 08, 2016 11.40 11.68 11.00 11.46 7,788 +0.01(+0.08%)
Nov 07, 2016 11.45 11.83 11.45 11.45 6,927 -0.12(-1.07%)
Nov 04, 2016 11.39 11.61 11.26 11.57 3,962 -0.10(-0.89%)
Nov 03, 2016 10.83 12.13 10.83 11.68 20,645 -0.36(-2.95%)
Nov 02, 2016 11.65 12.07 11.64 12.03 19,495 +0.20(+1.72%)
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.