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, 2017 11.17 11.65 11.17 11.48 28,708 +0.32(+2.87%)
Oct 30, 2017 11.07 11.17 11.06 11.16 3,521 -0.06(-0.52%)
Oct 27, 2017 11.41 11.45 11.17 11.21 16,359 +0.20(+1.85%)
Oct 26, 2017 11.21 11.37 11.01 11.01 1,052 -0.20(-1.82%)
Oct 25, 2017 11.21 11.45 11.21 11.21 15,635 +0.04(+0.35%)
Oct 24, 2017 11.27 11.46 11.18 11.18 7,743 -0.15(-1.29%)
Oct 23, 2017 11.39 11.56 11.32 11.32 7,564 +0.16(+1.39%)
Oct 20, 2017 11.41 11.41 11.13 11.17 11,694 -0.01(-0.09%)
Oct 19, 2017 11.20 11.36 11.17 11.18 6,220 +0.01(+0.09%)
Oct 18, 2017 11.12 11.46 11.12 11.17 24,023 -0.05(-0.43%)
Oct 17, 2017 11.07 11.34 11.07 11.21 3,799 -0.13(-1.11%)
Oct 16, 2017 11.42 11.52 11.31 11.34 2,996 +0.29(+2.64%)
Oct 13, 2017 11.11 11.39 11.05 11.05 3,928 -0.05(-0.44%)
Oct 12, 2017 11.04 11.64 11.04 11.10 14,015 -0.07(-0.61%)
Oct 11, 2017 11.46 11.46 11.17 11.17 1,313 +0.00(+0.00%)
Oct 10, 2017 11.37 11.37 11.13 11.17 1,799 -0.06(-0.52%)
Oct 09, 2017 11.39 11.39 11.09 11.22 428 -0.17(-1.53%)
Oct 06, 2017 11.44 11.44 10.92 11.40 8,667 -0.25(-2.17%)
Oct 05, 2017 11.61 11.65 11.37 11.65 1,293 +0.00(+0.00%)
Oct 04, 2017 11.15 11.70 11.15 11.65 8,214 +0.54(+4.89%)
Oct 03, 2017 11.07 11.89 11.07 11.11 13,585 -0.17(-1.55%)
Oct 02, 2017 11.26 11.41 11.10 11.28 40,059 +0.11(+1.02%)
Sep 29, 2017 11.26 11.26 11.17 11.17 991 +0.01(+0.11%)
Sep 28, 2017 10.45 11.26 10.45 11.16 41,919 +0.48(+4.50%)
Sep 27, 2017 10.76 10.76 10.68 10.68 537 -0.15(-1.43%)
Sep 26, 2017 10.46 10.97 10.46 10.83 8,949 +0.11(+0.99%)
Sep 25, 2017 10.63 10.72 10.43 10.72 8,684 +0.10(+0.91%)
Sep 22, 2017 9.777 11.15 9.729 10.63 30,852 +0.81(+8.27%)
Sep 21, 2017 9.758 9.854 9.729 9.816 2,444 -0.04(-0.39%)
Sep 20, 2017 9.749 9.854 9.749 9.854 1,628 +0.00(+0.00%)
Sep 19, 2017 9.806 9.854 9.739 9.854 32,346 +0.00(+0.00%)
Sep 18, 2017 9.854 9.854 9.661 9.854 13,456 +0.00(+0.00%)
Sep 15, 2017 9.468 9.854 9.468 9.854 7,672 +0.34(+3.55%)
Sep 14, 2017 9.420 9.565 9.120 9.516 6,555 -0.07(-0.72%)
Sep 13, 2017 9.033 9.585 9.033 9.585 5,030 -0.02(-0.19%)
Sep 12, 2017 9.603 9.816 9.420 9.603 3,713 +0.03(+0.34%)
Sep 11, 2017 8.985 9.594 8.985 9.570 6,733 +0.49(+5.38%)
Sep 08, 2017 8.772 9.082 8.772 9.082 2,374 +0.40(+4.56%)
Sep 07, 2017 8.695 8.695 8.685 8.685 1,118 -0.03(-0.33%)
Sep 06, 2017 8.985 9.275 8.714 8.714 3,723 -0.08(-0.88%)
Sep 05, 2017 9.082 9.323 8.676 8.792 14,250 -0.29(-3.19%)
Sep 01, 2017 9.111 9.156 9.082 9.082 1,885 -0.11(-1.16%)
Aug 31, 2017 8.956 9.613 8.875 9.188 3,746 +0.34(+3.82%)
Aug 30, 2017 8.864 8.875 8.714 8.850 1,695 -0.28(-3.07%)
Aug 29, 2017 9.130 9.130 9.130 9.130 312 +0.14(+1.61%)
Aug 28, 2017 8.647 9.594 8.647 8.985 2,514 +0.10(+1.09%)
Aug 25, 2017 8.695 8.888 8.695 8.888 2,021 +0.09(+1.04%)
Aug 24, 2017 8.797 8.797 8.797 8.797 266 -0.04(-0.49%)
Aug 23, 2017 8.647 8.840 8.647 8.840 2,394 +0.05(+0.55%)
Aug 22, 2017 8.492 8.792 8.492 8.792 2,670 +0.07(+0.78%)
Aug 18, 2017 8.724 8.724 8.724 16 -0.07(-0.77%)
Aug 17, 2017 8.792 8.792 8.792 8.792 308 +0.32(+3.76%)
Aug 16, 2017 8.463 8.483 8.463 8.473 486 -0.37(-4.15%)
Aug 15, 2017 8.695 8.888 8.656 8.840 7,337 +0.17(+2.01%)
Aug 14, 2017 8.444 8.676 8.231 8.666 8,309 +0.19(+2.28%)
Aug 11, 2017 8.811 8.811 8.212 8.473 5,257 -0.46(-5.19%)
Aug 10, 2017 8.782 9.082 8.782 8.937 2,151 +0.01(+0.11%)
Aug 09, 2017 8.888 9.033 8.828 8.927 4,110 -0.06(-0.65%)
Aug 08, 2017 9.043 9.565 8.792 8.985 11,226 +0.04(+0.43%)
Aug 07, 2017 9.168 9.169 8.724 8.947 4,949 -0.04(-0.42%)
Aug 04, 2017 9.226 9.226 8.792 8.985 8,006 -0.57(-5.96%)
Aug 03, 2017 9.304 9.555 9.188 9.555 7,060 +0.46(+5.10%)
Aug 02, 2017 9.729 9.729 9.082 9.091 6,389 -0.31(-3.31%)
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.