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 (%)
Jun 30, 2017 8.818 9.233 8.818 8.985 2,889 +0.00(+0.00%)
Jun 29, 2017 8.734 8.985 8.734 8.985 581 +0.29(+3.33%)
Jun 28, 2017 8.695 8.753 8.695 8.695 1,563 +0.10(+1.18%)
Jun 27, 2017 8.872 9.112 8.594 8.594 29,750 -0.15(-1.76%)
Jun 26, 2017 9.064 9.410 8.354 8.747 20,173 -0.13(-1.51%)
Jun 23, 2017 8.373 9.544 8.373 8.882 38,590 +0.30(+3.47%)
Jun 22, 2017 8.584 8.584 8.584 8.584 194 +0.00(+0.00%)
Jun 21, 2017 8.824 8.911 8.469 8.584 3,255 -0.54(-5.89%)
Jun 20, 2017 9.266 9.314 9.122 9.122 3,647 -0.25(-2.66%)
Jun 19, 2017 9.323 9.371 9.323 9.371 1,837 +0.15(+1.67%)
Jun 16, 2017 9.218 9.218 9.218 9.218 1,166 -0.67(-6.80%)
Jun 15, 2017 9.842 9.890 9.434 9.890 764 +0.19(+1.98%)
Jun 14, 2017 9.708 9.708 9.698 9.698 3,310 +0.01(+0.10%)
Jun 13, 2017 9.813 9.813 9.688 9.688 515 -0.03(-0.30%)
Jun 12, 2017 9.890 9.890 9.717 9.717 2,304 -0.03(-0.30%)
Jun 09, 2017 9.817 9.817 9.746 9.746 1,114 +0.04(+0.37%)
Jun 08, 2017 9.707 9.717 9.707 9.710 1,156 -0.18(-1.82%)
Jun 06, 2017 9.890 9.890 9.890 94 +0.12(+1.28%)
Jun 05, 2017 9.832 9.832 9.765 9.765 448 -0.07(-0.68%)
Jun 02, 2017 9.611 9.928 9.611 9.832 644 +0.05(+0.49%)
Jun 01, 2017 9.784 9.784 9.784 9.784 305 -0.13(-1.36%)
May 31, 2017 9.961 9.961 9.919 9.919 740 +0.16(+1.67%)
May 30, 2017 9.602 9.756 9.602 9.756 768 +0.06(+0.59%)
May 26, 2017 9.695 9.698 9.695 9.698 1,412 -0.72(-6.91%)
May 23, 2017 10.42 10.42 10.42 67 -0.33(-3.04%)
May 18, 2017 10.74 10.74 10.74 104 +0.78(+7.80%)
May 16, 2017 9.967 9.967 9.967 16 -0.00(-0.00%)
May 15, 2017 10.12 10.12 9.736 9.967 6,794 -0.15(-1.49%)
May 12, 2017 9.890 10.12 9.477 10.12 4,986 -0.06(-0.59%)
May 11, 2017 10.22 10.22 10.09 10.18 958 -0.53(-4.93%)
May 05, 2017 10.71 10.71 10.71 9 +0.43(+4.21%)
May 04, 2017 10.56 10.73 10.21 10.27 12,782 +0.16(+1.61%)
May 03, 2017 9.880 10.46 9.632 10.11 8,556 +0.02(+0.19%)
May 02, 2017 10.07 10.27 9.698 10.09 7,225 -0.09(-0.85%)
May 01, 2017 10.26 10.27 10.02 10.18 2,305 -0.16(-1.52%)
Apr 28, 2017 10.33 10.33 10.33 10.33 182 -0.14(-1.35%)
Apr 27, 2017 10.44 10.48 10.24 10.48 1,741 +0.04(+0.37%)
Apr 26, 2017 10.08 10.61 10.08 10.44 7,347 +0.31(+3.03%)
Apr 25, 2017 9.938 10.27 9.938 10.13 2,959 +0.19(+1.93%)
Apr 24, 2017 9.976 10.10 9.650 9.938 9,354 +0.09(+0.88%)
Apr 21, 2017 10.18 10.18 9.832 9.852 2,075 -0.31(-3.02%)
Apr 20, 2017 10.01 10.46 9.534 10.16 21,256 +0.08(+0.76%)
Apr 19, 2017 9.852 10.08 9.852 10.08 1,750 +0.14(+1.45%)
Apr 18, 2017 9.852 9.938 9.794 9.938 1,133 +0.20(+2.07%)
Apr 17, 2017 10.42 10.42 9.736 9.736 403 -0.08(-0.79%)
Apr 13, 2017 9.650 9.852 9.602 9.813 8,581 -0.02(-0.20%)
Apr 12, 2017 9.612 9.842 9.603 9.832 8,259 +0.17(+1.79%)
Apr 11, 2017 9.410 9.967 9.410 9.659 2,503 +0.32(+3.44%)
Apr 05, 2017 9.338 9.338 9.338 267 -0.54(-5.49%)
Apr 04, 2017 9.533 10.09 9.533 9.880 4,107 +0.08(+0.78%)
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.