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 (%)
Oct 31, 2014 10.78 11.08 10.78 11.06 25,910 +0.20(+1.86%)
Oct 30, 2014 10.96 10.96 10.38 10.86 9,138 -0.12(-1.09%)
Oct 29, 2014 10.97 11.04 10.59 10.98 29,338 -0.01(-0.08%)
Oct 28, 2014 10.56 11.03 9.637 10.99 44,292 +0.55(+5.29%)
Oct 27, 2014 10.38 10.58 10.36 10.44 5,092 +0.08(+0.74%)
Oct 24, 2014 10.27 10.58 10.27 10.36 2,715 -0.22(-2.11%)
Oct 23, 2014 10.57 10.58 10.32 10.58 2,987 +0.18(+1.77%)
Oct 22, 2014 10.59 10.59 10.40 10.40 617 -0.10(-0.96%)
Oct 21, 2014 10.58 10.81 10.45 10.50 3,239 -0.22(-2.09%)
Oct 20, 2014 10.84 10.84 9.915 10.73 19,329 -0.13(-1.15%)
Oct 17, 2014 10.92 10.94 10.10 10.85 19,196 +0.18(+1.73%)
Oct 16, 2014 9.204 10.93 9.204 10.67 17,904 +0.73(+7.31%)
Oct 15, 2014 10.54 10.57 9.701 9.940 21,052 -0.67(-6.29%)
Oct 14, 2014 10.57 10.89 10.12 10.61 4,582 +0.15(+1.45%)
Oct 13, 2014 10.69 10.69 10.42 10.46 3,265 -0.13(-1.22%)
Oct 10, 2014 10.72 10.72 10.41 10.58 4,822 -0.18(-1.71%)
Oct 09, 2014 10.88 11.05 10.15 10.77 23,740 +0.06(+0.52%)
Oct 08, 2014 10.55 10.73 9.986 10.71 16,178 +0.36(+3.47%)
Oct 07, 2014 11.04 11.04 9.877 10.35 24,946 -0.68(-6.17%)
Oct 06, 2014 11.04 11.04 10.65 11.04 11,623 -0.01(-0.08%)
Oct 03, 2014 10.00 11.04 10.00 11.04 18,031 +1.13(+11.45%)
Oct 02, 2014 9.637 9.940 9.609 9.910 13,214 +0.37(+3.91%)
Oct 01, 2014 9.729 9.830 9.057 9.537 11,089 -0.36(-3.61%)
Sep 30, 2014 9.986 10.08 9.637 9.894 11,942 -0.05(-0.46%)
Sep 29, 2014 9.204 9.940 9.011 9.940 13,893 +0.98(+10.88%)
Sep 26, 2014 9.213 9.952 8.902 8.965 16,863 -0.27(-2.89%)
Sep 25, 2014 9.241 9.922 9.158 9.232 13,729 -0.02(-0.20%)
Sep 24, 2014 8.882 9.250 8.836 9.250 7,161 +0.48(+5.46%)
Sep 23, 2014 8.919 9.103 8.744 8.772 13,565 -0.33(-3.64%)
Sep 22, 2014 8.974 9.232 8.777 9.103 23,023 +0.17(+1.85%)
Sep 19, 2014 9.250 9.250 8.735 8.937 23,768 -0.31(-3.38%)
Sep 18, 2014 9.489 9.766 9.186 9.250 21,252 -0.17(-1.76%)
Sep 17, 2014 9.379 9.531 9.158 9.416 8,944 +0.21(+2.30%)
Sep 16, 2014 9.223 9.489 9.195 9.204 17,793 -0.23(-2.44%)
Sep 15, 2014 9.416 9.655 8.974 9.434 21,701 +0.18(+1.99%)
Sep 12, 2014 9.158 9.660 8.882 9.250 4,907 +0.12(+1.31%)
Sep 11, 2014 9.232 9.545 9.112 9.131 10,706 -0.17(-1.78%)
Sep 10, 2014 10.03 10.03 8.946 9.296 38,106 -0.52(-5.34%)
Sep 09, 2014 9.885 10.04 9.720 9.821 15,823 -0.06(-0.65%)
Sep 08, 2014 10.22 10.22 9.664 9.885 16,206 -0.30(-2.98%)
Sep 05, 2014 10.59 10.74 9.342 10.19 22,130 -0.41(-3.91%)
Sep 04, 2014 10.95 11.21 10.45 10.60 9,803 -0.45(-4.08%)
Sep 03, 2014 10.23 12.26 9.913 11.05 73,721 +0.86(+8.39%)
Sep 02, 2014 10.22 10.22 10.22 10.20 17,386 +0.03(+0.27%)
Aug 29, 2014 10.13 10.17 10.17 10.17 45,088 -0.02(-0.18%)
Aug 28, 2014 10.13 10.23 10.12 10.19 29,496 +0.01(+0.09%)
Aug 27, 2014 10.12 10.24 9.710 10.18 13,581 -0.08(-0.81%)
Aug 26, 2014 10.12 10.35 9.756 10.26 81,899 +0.15(+1.46%)
Aug 25, 2014 9.517 10.58 9.517 10.12 70,686 +0.63(+6.59%)
Aug 22, 2014 8.974 10.46 8.864 9.489 67,842 +0.52(+5.74%)
Aug 21, 2014 8.035 9.038 7.363 8.974 24,468 +0.87(+10.72%)
Aug 20, 2014 8.431 8.449 7.931 8.105 21,854 -0.72(-8.17%)
Aug 19, 2014 9.094 9.101 8.624 8.827 22,932 -0.09(-1.03%)
Aug 18, 2014 8.698 9.153 8.449 8.919 48,606 +0.52(+6.25%)
Aug 15, 2014 8.311 8.965 8.288 8.394 64,736 +0.11(+1.33%)
Aug 14, 2014 7.336 8.348 7.050 8.284 135,408 +0.99(+13.51%)
Aug 13, 2014 7.041 7.087 6.903 7.298 21,908 +0.13(+1.78%)
Aug 12, 2014 7.124 7.345 6.903 7.170 16,071 -0.16(-2.14%)
Aug 11, 2014 6.995 7.354 6.986 7.327 50,489 +0.62(+9.27%)
Aug 08, 2014 6.443 7.474 6.351 6.705 95,562 +0.62(+10.21%)
Aug 07, 2014 6.084 6.084 6.084 6.084 434 -0.16(-2.56%)
Aug 06, 2014 6.038 6.244 6.029 6.244 493 +0.15(+2.48%)
Aug 05, 2014 6.093 6.259 6.038 6.093 7,999 -0.24(-3.74%)
Aug 04, 2014 6.213 6.342 6.020 6.330 3,042 +0.16(+2.64%)
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.