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 (%)
May 31, 2019 3.760 3.760 3.490 3.674 7,800 +0.20(+5.88%)
May 30, 2019 3.470 3.470 3.470 3.470 419 +0.00(+0.00%)
May 29, 2019 3.470 3.470 3.470 80 +0.00(+0.00%)
May 28, 2019 3.470 3.470 3.470 3.470 203 -0.20(-5.39%)
May 24, 2019 3.667 3.667 3.667 3.667 100 -0.02(-0.61%)
May 23, 2019 3.690 3.690 3.690 19 +0.00(+0.00%)
May 22, 2019 3.640 3.690 3.320 3.690 7,461 +0.38(+11.48%)
May 21, 2019 3.450 3.450 3.310 3.310 1,053 -0.19(-5.43%)
May 20, 2019 3.850 3.853 3.500 3.500 5,712 -0.21(-5.53%)
May 17, 2019 3.705 3.705 3.705 63 +0.00(+0.00%)
May 16, 2019 3.705 3.705 3.705 61 +0.00(+0.00%)
May 15, 2019 3.705 3.705 3.705 3.705 255 +0.08(+2.14%)
May 14, 2019 3.780 3.780 3.620 3.627 2,055 -0.11(-3.01%)
May 13, 2019 3.460 3.770 3.460 3.740 8,607 +0.23(+6.55%)
May 10, 2019 3.560 3.690 3.450 3.510 6,800 -0.34(-8.83%)
May 09, 2019 3.850 3.850 3.850 127 +0.00(+0.00%)
May 08, 2019 3.850 3.850 3.850 3.850 431 -0.05(-1.28%)
May 07, 2019 3.740 3.954 3.640 3.900 9,500 -0.05(-1.27%)
May 06, 2019 3.500 3.950 3.497 3.950 9,776 +0.16(+4.22%)
May 03, 2019 3.500 3.925 3.490 3.790 7,800 +0.09(+2.43%)
May 02, 2019 3.500 3.700 3.500 3.700 343 -0.19(-4.88%)
May 01, 2019 3.890 3.890 3.890 3.890 200 +0.22(+5.99%)
Apr 30, 2019 3.670 3.670 3.670 3.670 293 +0.19(+5.46%)
Apr 29, 2019 3.480 3.480 3.480 3.480 394 +0.05(+1.46%)
Apr 26, 2019 3.430 3.430 3.430 1 +0.00(+0.00%)
Apr 25, 2019 3.430 3.430 3.430 3.430 153 -0.22(-6.03%)
Apr 24, 2019 3.540 3.700 3.540 3.650 1,174 -0.27(-6.89%)
Apr 23, 2019 3.700 3.950 3.620 3.920 3,611 +0.12(+3.16%)
Apr 22, 2019 3.800 3.800 3.800 115 +0.00(+0.00%)
Apr 18, 2019 3.690 3.800 3.450 3.800 3,300 +0.20(+5.56%)
Apr 17, 2019 3.600 3.625 3.600 3.600 873 -0.26(-6.74%)
Apr 16, 2019 3.946 3.946 3.860 3.860 390 +0.19(+5.07%)
Apr 15, 2019 3.620 3.849 3.620 3.674 3,906 -0.07(-1.90%)
Apr 12, 2019 3.928 3.928 3.732 3.745 4,300 -0.08(-1.97%)
Apr 11, 2019 3.611 4.118 3.611 3.820 10,235 +0.01(+0.26%)
Apr 10, 2019 3.970 4.090 3.810 3.810 2,720 -0.19(-4.75%)
Apr 09, 2019 4.002 4.002 3.891 4.000 4,091 +0.05(+1.27%)
Apr 08, 2019 3.890 3.950 3.890 3.950 634 -0.05(-1.25%)
Apr 05, 2019 4.230 4.230 4.000 4.000 1,100 -0.19(-4.53%)
Apr 04, 2019 4.290 4.290 4.050 4.190 4,814 +0.18(+4.49%)
Apr 03, 2019 4.000 5.410 3.780 4.010 39,509 +0.08(+2.04%)
Apr 02, 2019 3.700 3.930 3.700 3.930 382 +0.05(+1.29%)
Apr 01, 2019 4.000 4.120 3.759 3.880 4,932 +0.00(+0.00%)
Mar 29, 2019 3.900 4.150 3.840 3.880 36,900 +0.00(+0.00%)
Mar 28, 2019 3.726 3.880 3.726 3.880 3,270 -0.05(-1.27%)
Mar 27, 2019 3.994 3.994 3.930 3.930 263 -0.07(-1.75%)
Mar 26, 2019 3.700 4.008 3.700 4.000 3,019 +0.32(+8.70%)
Mar 25, 2019 4.000 4.000 3.365 3.680 4,156 -0.56(-13.21%)
Mar 22, 2019 4.240 4.240 4.240 4.240 100 -0.03(-0.70%)
Mar 21, 2019 4.270 4.270 4.270 4.270 296 +0.18(+4.38%)
Mar 20, 2019 4.091 4.091 4.091 3 +0.00(+0.00%)
Mar 19, 2019 4.091 4.091 4.091 4.091 307 -0.07(-1.67%)
Mar 18, 2019 4.130 4.160 4.070 4.160 2,752 -0.13(-3.03%)
Mar 15, 2019 3.820 4.290 3.820 4.290 11,100 +0.39(+10.11%)
Mar 14, 2019 3.896 3.896 3.896 21 +0.00(+0.00%)
Mar 13, 2019 3.896 3.896 3.896 3.896 791 -0.15(-3.80%)
Mar 12, 2019 3.990 4.260 3.899 4.050 11,690 +0.20(+5.19%)
Mar 11, 2019 3.650 3.960 3.650 3.850 9,913 +0.00(+0.00%)
Mar 08, 2019 3.590 3.850 3.590 3.850 600 +0.02(+0.52%)
Mar 07, 2019 3.650 3.960 3.610 3.830 4,774 +0.07(+1.86%)
Mar 06, 2019 3.710 3.770 3.590 3.760 10,257 +0.03(+0.81%)
Mar 05, 2019 3.600 3.800 3.550 3.730 15,463 +0.07(+1.91%)
Mar 04, 2019 3.540 3.660 3.320 3.660 31,356 +0.06(+1.67%)
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.