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, 2016 11.85 12.18 11.70 11.70 6,315 -0.06(-0.48%)
Oct 28, 2016 11.58 11.88 11.49 11.76 15,238 +0.46(+4.03%)
Oct 27, 2016 10.20 11.46 10.19 11.31 19,435 +0.81(+7.69%)
Oct 26, 2016 10.64 10.76 10.11 10.50 19,276 -0.14(-1.34%)
Oct 25, 2016 10.69 10.69 10.18 10.64 12,624 -0.22(-2.01%)
Oct 24, 2016 10.74 10.87 10.70 10.86 1,276 +0.23(+2.14%)
Oct 21, 2016 10.40 10.63 9.985 10.63 18,720 +0.07(+0.63%)
Oct 20, 2016 10.40 10.68 10.08 10.56 2,079 +0.13(+1.23%)
Oct 19, 2016 10.68 10.72 10.16 10.44 13,249 -0.25(-2.36%)
Oct 18, 2016 10.71 10.71 10.69 10.69 678 +0.00(+0.04%)
Oct 17, 2016 10.97 11.05 10.46 10.68 6,990 -0.32(-2.89%)
Oct 14, 2016 10.74 11.06 10.29 11.00 1,290 +0.04(+0.35%)
Oct 13, 2016 10.83 10.96 10.32 10.96 2,656 -0.09(-0.77%)
Oct 12, 2016 10.74 11.06 10.29 11.05 9,401 +0.36(+3.38%)
Oct 11, 2016 10.82 10.82 10.29 10.69 2,193 -0.14(-1.32%)
Oct 10, 2016 10.74 10.86 10.74 10.83 559 +0.04(+0.35%)
Oct 07, 2016 10.45 10.91 10.45 10.79 14,046 +0.25(+2.34%)
Oct 06, 2016 11.07 11.07 10.18 10.55 27,015 -0.32(-2.97%)
Oct 05, 2016 10.67 11.73 10.58 10.87 5,171 +0.14(+1.33%)
Oct 04, 2016 10.28 11.33 10.28 10.73 15,529 +0.42(+4.10%)
Oct 03, 2016 9.481 10.58 9.481 10.30 17,213 +0.80(+8.45%)
Sep 30, 2016 9.386 9.567 9.225 9.500 74,450 +0.24(+2.56%)
Sep 29, 2016 8.883 9.515 8.597 9.263 62,460 +0.33(+3.72%)
Sep 28, 2016 8.788 8.930 8.655 8.930 18,023 +0.05(+0.59%)
Sep 27, 2016 8.968 8.973 8.683 8.878 6,973 -0.19(-2.08%)
Sep 26, 2016 8.955 9.209 8.955 9.067 1,834 +0.06(+0.63%)
Sep 23, 2016 8.576 9.010 8.576 9.010 1,050 +0.45(+5.30%)
Sep 22, 2016 8.529 8.878 8.529 8.557 4,344 +0.05(+0.56%)
Sep 21, 2016 8.396 8.812 8.330 8.510 26,834 +0.11(+1.29%)
Sep 20, 2016 8.028 8.472 8.028 8.401 2,943 +0.31(+3.79%)
Sep 19, 2016 8.028 8.123 7.971 8.094 3,589 -0.03(-0.35%)
Sep 16, 2016 8.000 8.123 7.688 8.123 23,292 +0.12(+1.53%)
Sep 15, 2016 7.565 8.028 7.565 8.000 8,426 +0.06(+0.71%)
Sep 14, 2016 7.683 7.981 7.650 7.943 6,274 +0.08(+1.08%)
Sep 13, 2016 7.660 8.135 7.660 7.858 10,326 +0.22(+2.84%)
Sep 12, 2016 7.565 8.123 7.565 7.641 4,085 +0.11(+1.51%)
Sep 09, 2016 7.707 7.820 7.367 7.528 8,719 -0.06(-0.75%)
Sep 08, 2016 7.461 7.584 7.206 7.584 19,117 +0.01(+0.12%)
Sep 07, 2016 7.575 7.707 7.074 7.575 92,435 +0.00(+0.00%)
Sep 06, 2016 7.792 7.792 7.273 7.575 25,062 -0.26(-3.37%)
Sep 02, 2016 8.302 7.839 7.839 7.839 952 +0.06(+0.73%)
Sep 01, 2016 7.783 7.783 7.783 7.783 121 +0.20(+2.62%)
Aug 31, 2016 7.631 7.745 7.285 7.584 6,138 -0.24(-3.02%)
Aug 30, 2016 7.650 7.820 7.221 7.820 15,926 +0.17(+2.22%)
Aug 29, 2016 8.028 8.028 7.641 7.650 21,961 -0.38(-4.70%)
Aug 26, 2016 7.386 8.236 7.386 8.028 1,886 +0.19(+2.41%)
Aug 25, 2016 6.744 7.839 6.744 7.839 75,968 +0.85(+12.16%)
Aug 24, 2016 7.225 7.225 6.989 6.989 1,096 -0.26(-3.65%)
Aug 23, 2016 7.046 7.320 6.715 7.254 23,034 -0.02(-0.26%)
Aug 22, 2016 7.220 7.509 7.046 7.273 2,813 -0.16(-2.16%)
Aug 19, 2016 7.074 7.433 7.036 7.433 2,327 +0.26(+3.55%)
Aug 18, 2016 6.829 7.348 6.753 7.178 16,173 +0.11(+1.61%)
Aug 17, 2016 7.339 7.339 6.649 7.065 20,359 -0.26(-3.49%)
Aug 16, 2016 7.084 7.556 7.084 7.320 24,865 +0.24(+3.33%)
Aug 15, 2016 7.320 7.320 6.394 7.084 40,213 -0.24(-3.23%)
Aug 12, 2016 6.999 7.443 6.574 7.320 42,240 -0.05(-0.62%)
Aug 11, 2016 6.725 7.365 6.054 7.365 27,666 +0.18(+2.47%)
Aug 10, 2016 7.367 7.367 6.848 7.188 9,149 -0.37(-4.87%)
Aug 09, 2016 7.556 7.556 7.037 7.556 6,410 +0.24(+3.22%)
Aug 08, 2016 7.320 7.584 7.320 7.320 6,238 -0.26(-3.42%)
Aug 05, 2016 8.028 8.028 7.372 7.579 27,662 -0.59(-7.23%)
Aug 04, 2016 7.788 8.198 7.783 8.170 2,373 -0.25(-2.92%)
Aug 02, 2016 8.444 8.415 8.415 8.415 529 -0.05(-0.56%)
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.