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 (%)
Sep 30, 2015 9.384 9.493 9.328 9.328 7,728 +0.04(+0.40%)
Sep 29, 2015 9.194 9.430 9.079 9.291 2,417 +0.13(+1.41%)
Sep 28, 2015 8.967 9.486 8.967 9.162 2,609 -0.16(-1.74%)
Sep 25, 2015 9.342 9.342 9.020 9.324 3,591 -0.04(-0.39%)
Sep 24, 2015 9.618 9.618 9.195 9.361 9,814 -0.21(-2.21%)
Sep 23, 2015 9.020 9.572 9.020 9.572 3,871 +0.37(+4.00%)
Sep 22, 2015 9.002 9.208 9.002 9.204 4,685 -0.13(-1.38%)
Sep 21, 2015 9.296 9.747 8.983 9.333 12,946 -0.30(-3.15%)
Sep 18, 2015 9.740 9.740 9.096 9.637 16,806 +0.57(+6.29%)
Sep 17, 2015 9.269 9.600 9.066 9.066 719 -0.23(-2.48%)
Sep 16, 2015 9.333 9.425 9.296 9.296 5,367 +0.09(+1.00%)
Sep 15, 2015 9.223 9.539 8.974 9.204 6,467 -0.01(-0.10%)
Sep 14, 2015 9.296 9.535 8.735 9.213 7,891 -0.35(-3.66%)
Sep 11, 2015 9.756 9.756 9.563 9.563 1,957 -0.01(-0.10%)
Sep 10, 2015 9.756 9.756 9.572 9.572 3,068 -0.40(-4.06%)
Sep 09, 2015 9.683 9.977 9.591 9.977 2,528 -0.09(-0.91%)
Sep 08, 2015 9.637 10.07 9.637 10.07 8,094 +0.00(+0.00%)
Sep 04, 2015 9.618 10.07 10.07 10.07 1,412 +0.00(+0.00%)
Sep 03, 2015 9.287 10.07 9.287 10.07 2,213 +0.16(+1.58%)
Sep 02, 2015 9.651 10.07 9.425 9.913 4,066 -0.12(-1.19%)
Sep 01, 2015 9.664 10.25 9.425 10.03 25,564 +0.37(+3.81%)
Aug 31, 2015 9.784 10.29 9.657 9.664 12,719 -0.51(-4.98%)
Aug 28, 2015 10.23 10.28 9.517 10.17 6,848 +0.23(+2.32%)
Aug 27, 2015 10.12 10.30 9.876 9.940 5,320 +0.18(+1.89%)
Aug 26, 2015 9.434 10.30 9.434 9.756 1,684 -0.50(-4.85%)
Aug 25, 2015 10.18 10.73 9.223 10.25 22,656 +0.82(+8.68%)
Aug 24, 2015 8.762 9.940 7.492 9.434 42,508 -0.08(-0.87%)
Aug 21, 2015 9.663 9.664 9.213 9.517 32,176 -0.75(-7.26%)
Aug 20, 2015 11.03 11.04 8.578 10.26 7,382 -0.77(-7.01%)
Aug 19, 2015 10.82 11.39 10.77 11.04 2,882 +0.25(+2.30%)
Aug 18, 2015 10.86 11.19 10.77 10.79 4,044 -0.05(-0.42%)
Aug 17, 2015 10.81 11.62 10.81 10.83 4,450 -0.13(-1.17%)
Aug 14, 2015 11.34 11.34 10.96 10.96 674 -0.29(-2.62%)
Aug 13, 2015 11.16 11.41 11.16 11.26 3,140 -0.09(-0.81%)
Aug 12, 2015 11.41 11.69 11.10 11.35 4,178 -0.18(-1.60%)
Aug 11, 2015 10.99 11.69 10.99 11.53 2,625 +0.03(+0.24%)
Aug 10, 2015 11.64 11.64 10.81 11.51 3,147 -0.07(-0.64%)
Aug 07, 2015 11.34 11.67 11.07 11.58 4,125 -0.16(-1.33%)
Aug 06, 2015 11.16 11.74 11.16 11.74 2,140 -0.15(-1.24%)
Aug 05, 2015 10.99 11.88 10.99 11.88 12,928 +0.75(+6.75%)
Aug 04, 2015 11.01 11.13 11.01 11.13 1,413 -0.08(-0.71%)
Aug 03, 2015 10.82 11.21 10.82 11.21 5,856 +0.00(+0.00%)
Jul 31, 2015 10.81 11.24 10.78 11.21 8,518 +0.17(+1.50%)
Jul 30, 2015 11.07 11.07 11.04 11.05 10,362 -0.13(-1.15%)
Jul 29, 2015 11.01 11.47 10.96 11.17 5,434 +0.19(+1.76%)
Jul 28, 2015 11.07 11.14 10.98 10.98 9,341 +0.03(+0.25%)
Jul 27, 2015 11.21 11.30 10.95 10.95 5,724 -0.43(-3.80%)
Jul 24, 2015 11.16 11.46 11.16 11.39 2,719 -0.07(-0.64%)
Jul 23, 2015 11.66 11.66 11.46 11.46 1,852 +0.35(+3.15%)
Jul 22, 2015 11.84 11.84 11.09 11.11 3,113 -0.25(-2.19%)
Jul 21, 2015 11.89 11.89 11.33 11.36 6,550 -0.50(-4.23%)
Jul 20, 2015 11.85 11.86 11.39 11.86 3,012 -0.00(-0.04%)
Jul 17, 2015 11.86 11.86 11.86 11.86 383 +0.54(+4.80%)
Jul 16, 2015 11.28 11.87 11.03 11.32 4,645 +0.20(+1.82%)
Jul 15, 2015 11.48 11.64 11.12 11.12 6,525 -0.20(-1.79%)
Jul 14, 2015 11.50 11.51 11.32 11.32 6,848 -0.19(-1.68%)
Jul 13, 2015 11.63 11.63 11.51 11.51 468 +0.16(+1.38%)
Jul 09, 2015 11.73 11.36 11.36 11.36 336 -0.09(-0.76%)
Jul 08, 2015 11.49 11.69 11.22 11.45 1,086 -0.33(-2.78%)
Jul 07, 2015 11.33 11.84 11.33 11.77 1,146 +0.09(+0.79%)
Jul 06, 2015 11.39 11.88 11.10 11.68 13,704 -0.28(-2.31%)
Jul 02, 2015 11.28 11.96 11.96 11.96 3,150 +0.09(+0.78%)
Jul 01, 2015 11.00 11.97 11.00 11.86 1,875 -0.01(-0.08%)
Jun 30, 2015 12.10 12.41 11.65 11.87 38,391 -0.12(-1.00%)
Jun 29, 2015 12.06 12.35 11.97 11.99 2,503 +0.03(+0.23%)
Jun 26, 2015 12.06 12.61 11.97 11.97 1,912 -0.06(-0.46%)
Jun 25, 2015 12.35 12.35 11.98 12.02 1,441 -0.06(-0.53%)
Jun 24, 2015 12.47 12.53 12.09 12.09 2,364 -0.02(-0.15%)
Jun 23, 2015 12.22 12.28 11.97 12.10 8,265 -0.28(-2.23%)
Jun 22, 2015 12.33 12.38 12.33 12.38 549 +0.37(+3.07%)
Jun 19, 2015 12.23 12.48 11.98 12.01 4,066 -0.41(-3.33%)
Jun 18, 2015 12.78 12.78 12.23 12.43 8,163 +0.37(+3.05%)
Jun 17, 2015 12.24 12.30 11.87 12.06 10,561 -0.14(-1.13%)
Jun 16, 2015 12.78 12.78 12.20 12.20 2,206 +0.05(+0.38%)
Jun 15, 2015 12.01 12.15 11.88 12.15 5,375 +0.06(+0.53%)
Jun 12, 2015 11.97 12.09 11.26 12.09 2,746 +0.06(+0.46%)
Jun 11, 2015 11.17 12.03 10.94 12.03 10,012 +0.48(+4.14%)
Jun 10, 2015 11.93 11.97 11.55 11.55 856 -0.44(-3.68%)
Jun 09, 2015 12.05 12.62 11.82 11.99 4,172 +0.45(+3.91%)
Jun 08, 2015 11.97 12.51 11.10 11.54 16,142 -0.41(-3.46%)
Jun 05, 2015 11.71 11.96 11.59 11.96 4,570 +0.16(+1.33%)
Jun 04, 2015 11.95 11.95 11.73 11.80 2,569 +0.23(+1.99%)
Jun 03, 2015 11.50 11.92 11.50 11.57 3,462 +0.06(+0.56%)
Jun 02, 2015 11.65 11.85 11.51 11.51 19,175 -0.46(-3.85%)
Jun 01, 2015 11.99 12.60 11.57 11.97 22,008 -0.72(-5.66%)
May 29, 2015 12.92 12.98 12.68 12.68 5,997 -0.17(-1.36%)
May 28, 2015 12.89 13.12 12.46 12.86 6,432 -0.16(-1.20%)
May 27, 2015 12.95 14.05 12.89 13.01 3,409 +0.11(+0.86%)
May 26, 2015 13.59 13.59 12.89 12.90 5,687 -0.69(-5.08%)
May 22, 2015 13.97 13.59 13.59 13.59 5,649 -0.09(-0.67%)
May 21, 2015 13.78 13.86 13.27 13.69 8,408 -0.13(-0.93%)
May 20, 2015 14.32 14.32 13.81 13.82 8,304 -0.21(-1.51%)
May 19, 2015 14.29 14.43 13.81 14.03 7,955 -0.24(-1.68%)
May 18, 2015 13.95 14.27 13.82 14.27 8,434 -0.25(-1.74%)
May 15, 2015 14.01 14.76 13.81 14.52 4,618 +0.24(+1.71%)
May 14, 2015 14.65 15.13 13.92 14.28 5,657 -0.33(-2.27%)
May 13, 2015 14.54 14.91 13.86 14.61 4,859 +0.03(+0.19%)
May 12, 2015 14.52 15.14 14.45 14.58 5,180 -0.17(-1.15%)
May 11, 2015 14.63 15.03 14.45 14.75 5,624 -0.06(-0.40%)
May 08, 2015 14.78 14.81 14.64 14.81 10,437 +0.22(+1.51%)
May 07, 2015 14.47 15.29 13.81 14.59 10,087 -0.06(-0.38%)
May 06, 2015 15.18 15.30 14.45 14.64 6,480 -0.45(-2.99%)
May 05, 2015 15.42 15.50 14.59 15.09 7,591 -0.30(-1.97%)
May 04, 2015 15.32 15.48 14.55 15.40 9,980 -0.05(-0.30%)
May 01, 2015 15.05 15.44 14.56 15.44 3,275 +0.61(+4.09%)
Apr 30, 2015 15.25 15.41 14.69 14.84 15,491 -0.28(-1.83%)
Apr 29, 2015 15.55 15.55 14.45 15.11 4,662 -0.33(-2.15%)
Apr 28, 2015 15.35 15.60 15.21 15.44 5,651 -0.16(-1.00%)
Apr 27, 2015 14.98 15.60 14.28 15.60 26,767 +0.60(+3.99%)
Apr 24, 2015 15.12 15.12 14.76 15.00 16,680 +0.03(+0.18%)
Apr 23, 2015 14.84 15.26 14.38 14.98 18,153 +0.25(+1.69%)
Apr 22, 2015 14.56 14.78 14.39 14.73 7,439 +0.06(+0.38%)
Apr 21, 2015 14.44 14.67 13.90 14.67 10,933 +0.16(+1.08%)
Apr 20, 2015 14.82 14.82 13.71 14.51 14,086 -0.21(-1.44%)
Apr 17, 2015 15.19 15.19 14.55 14.73 14,119 -0.46(-3.03%)
Apr 16, 2015 14.82 15.59 14.82 15.19 13,066 +0.52(+3.58%)
Apr 15, 2015 15.79 15.79 14.66 14.66 16,048 -0.94(-6.02%)
Apr 14, 2015 14.96 15.79 14.83 15.60 22,593 +0.68(+4.57%)
Apr 13, 2015 14.73 14.96 14.55 14.92 18,873 +0.19(+1.31%)
Apr 10, 2015 14.64 14.82 14.40 14.73 10,840 +0.32(+2.24%)
Apr 09, 2015 13.55 14.59 13.13 14.40 41,989 +0.95(+7.04%)
Apr 08, 2015 13.13 13.57 13.13 13.46 7,154 +0.57(+4.43%)
Apr 07, 2015 13.17 13.17 12.92 12.89 8,816 -0.44(-3.34%)
Apr 06, 2015 12.79 13.81 12.79 13.33 33,363 +0.54(+4.20%)
Apr 02, 2015 12.65 12.79 12.79 12.79 651 +0.08(+0.65%)
Apr 01, 2015 12.75 12.79 12.66 12.71 4,442 -0.04(-0.29%)
Mar 31, 2015 12.71 12.75 12.67 12.75 6,922 +0.08(+0.65%)
Mar 30, 2015 12.09 12.84 10.76 12.66 15,323 +0.47(+3.85%)
Mar 27, 2015 11.97 12.20 11.97 12.20 1,365 +0.05(+0.38%)
Mar 26, 2015 11.38 12.20 11.38 12.15 1,117 +0.00(+0.00%)
Mar 25, 2015 11.97 12.20 11.97 12.15 16,612 +0.23(+1.92%)
Mar 24, 2015 11.83 11.96 11.19 11.92 12,907 +0.19(+1.66%)
Mar 23, 2015 11.76 11.82 11.58 11.73 4,148 +0.17(+1.43%)
Mar 20, 2015 11.97 11.97 11.56 11.56 1,074 -0.55(-4.56%)
Mar 19, 2015 12.12 12.12 11.61 12.11 4,759 +0.08(+0.69%)
Mar 18, 2015 12.13 12.13 11.28 12.03 3,992 +0.28(+2.35%)
Mar 17, 2015 12.13 12.13 11.71 11.75 3,321 -0.17(-1.39%)
Mar 16, 2015 12.16 12.36 11.80 11.92 5,900 -0.18(-1.52%)
Mar 13, 2015 11.84 12.20 11.70 12.10 4,846 +0.22(+1.86%)
Mar 12, 2015 12.01 12.41 11.72 11.88 19,129 +0.06(+0.54%)
Mar 11, 2015 11.51 12.22 11.05 11.82 16,716 +0.31(+2.72%)
Mar 10, 2015 10.85 11.51 10.81 11.51 22,171 +0.90(+8.51%)
Mar 09, 2015 10.15 10.91 10.15 10.60 11,420 +0.46(+4.54%)
Mar 06, 2015 9.839 10.43 9.591 10.14 11,776 +0.55(+5.76%)
Mar 05, 2015 9.754 9.754 9.259 9.591 1,580 +0.00(+0.00%)
Mar 04, 2015 9.655 9.655 9.407 9.591 1,717 +0.03(+0.29%)
Mar 03, 2015 9.305 9.572 9.305 9.563 8,492 +0.17(+1.86%)
Mar 02, 2015 9.802 9.802 9.278 9.388 2,696 -0.44(-4.49%)
Feb 27, 2015 9.351 9.830 9.351 9.830 5,083 +0.29(+3.09%)
Feb 26, 2015 9.241 9.563 9.204 9.535 1,930 +0.29(+3.08%)
Feb 25, 2015 9.618 9.618 9.250 9.250 1,642 -0.24(-2.52%)
Feb 24, 2015 9.793 9.793 9.489 9.489 16,793 +0.15(+1.58%)
Feb 23, 2015 9.821 9.821 9.324 9.342 22,261 +0.04(+0.40%)
Feb 20, 2015 9.830 10.03 8.992 9.305 35,548 -0.20(-2.13%)
Feb 19, 2015 9.250 10.09 9.084 9.508 20,911 +0.30(+3.30%)
Feb 18, 2015 9.370 9.425 9.204 9.204 820 -0.38(-3.92%)
Feb 17, 2015 9.471 9.637 9.048 9.579 13,458 +0.10(+1.04%)
Feb 13, 2015 8.845 9.480 9.480 9.480 16,840 -0.02(-0.19%)
Feb 12, 2015 9.591 9.609 9.200 9.499 9,605 -0.06(-0.58%)
Feb 11, 2015 9.177 9.554 8.836 9.554 3,357 +0.35(+3.80%)
Feb 10, 2015 9.112 9.205 8.873 9.204 4,744 +0.02(+0.20%)
Feb 09, 2015 9.112 9.186 8.946 9.186 2,124 +0.07(+0.81%)
Feb 06, 2015 9.177 9.434 9.112 9.112 6,705 -0.04(-0.40%)
Feb 05, 2015 9.103 9.149 8.965 9.149 787 +0.06(+0.61%)
Feb 04, 2015 8.643 9.094 8.560 9.094 1,450 +0.42(+4.88%)
Feb 03, 2015 8.264 8.670 8.264 8.670 3,429 +0.33(+3.97%)
Feb 02, 2015 8.201 8.357 8.118 8.339 4,345 +0.14(+1.68%)
Jan 30, 2015 8.100 8.394 8.100 8.201 2,458 -0.02(-0.22%)
Jan 29, 2015 8.578 8.578 8.210 8.219 1,086 -0.07(-0.89%)
Jan 28, 2015 8.164 8.495 7.916 8.293 25,226 -0.20(-2.38%)
Jan 27, 2015 8.330 8.698 8.330 8.495 39,327 -0.06(-0.75%)
Jan 26, 2015 8.992 9.193 8.560 8.560 3,365 -0.44(-4.91%)
Jan 23, 2015 9.002 9.278 8.992 9.002 2,655 -0.02(-0.20%)
Jan 22, 2015 9.131 9.137 8.293 9.020 10,004 +0.32(+3.70%)
Jan 21, 2015 8.541 9.164 8.514 8.698 3,333 +0.14(+1.61%)
Jan 20, 2015 9.158 9.158 8.514 8.560 6,196 -0.17(-2.00%)
Jan 16, 2015 7.925 8.735 7.920 8.735 52,594 +0.64(+7.96%)
Jan 15, 2015 8.100 8.468 7.824 8.090 22,794 +0.20(+2.57%)
Jan 14, 2015 8.293 8.416 7.787 7.888 6,498 -0.60(-7.05%)
Jan 13, 2015 8.330 8.486 8.311 8.486 2,646 +0.18(+2.22%)
Jan 12, 2015 8.468 8.468 8.284 8.302 4,012 -0.07(-0.88%)
Jan 09, 2015 8.514 8.514 8.376 8.376 6,237 -0.05(-0.55%)
Jan 08, 2015 8.735 8.735 8.311 8.422 11,437 -0.09(-1.08%)
Jan 07, 2015 8.744 8.744 8.330 8.514 4,841 -0.01(-0.11%)
Jan 06, 2015 8.339 8.790 8.284 8.523 15,674 +0.19(+2.32%)
Jan 05, 2015 8.403 8.606 8.285 8.330 4,262 +0.05(+0.56%)
Jan 02, 2015 8.928 8.928 8.081 8.284 14,622 -0.41(-4.76%)
Dec 31, 2014 8.707 8.698 8.698 8.698 9,669 +0.41(+5.00%)
Dec 30, 2014 8.514 8.514 7.824 8.284 1,066 -0.20(-2.39%)
Dec 29, 2014 8.219 8.486 8.219 8.486 5,406 +0.06(+0.77%)
Dec 26, 2014 8.440 8.440 7.833 8.422 8,692 -0.02(-0.22%)
Dec 24, 2014 8.440 8.440 8.440 8.440 434 -0.08(-0.97%)
Dec 23, 2014 8.928 8.928 8.523 8.523 4,408 -0.21(-2.42%)
Dec 22, 2014 8.845 8.845 8.578 8.735 5,125 -0.31(-3.46%)
Dec 19, 2014 8.468 9.155 8.219 9.048 16,046 +0.61(+7.20%)
Dec 18, 2014 8.486 8.486 8.192 8.440 11,566 +0.25(+3.03%)
Dec 17, 2014 8.330 8.330 7.824 8.192 16,388 -0.28(-3.26%)
Dec 16, 2014 8.900 9.278 8.348 8.468 8,811 -0.74(-8.00%)
Dec 15, 2014 9.250 9.324 8.836 9.204 4,433 +0.00(+0.00%)
Dec 12, 2014 9.701 9.701 9.121 9.204 15,436 -0.38(-3.94%)
Dec 11, 2014 9.388 10.12 9.223 9.582 3,285 +0.22(+2.36%)
Dec 10, 2014 9.213 9.664 9.066 9.361 7,594 +0.16(+1.70%)
Dec 09, 2014 9.204 9.517 9.140 9.204 16,567 -0.26(-2.72%)
Dec 08, 2014 9.137 9.526 9.137 9.462 5,688 -0.09(-0.96%)
Dec 05, 2014 9.324 9.582 9.204 9.554 2,859 +0.30(+3.28%)
Dec 04, 2014 9.618 9.756 9.204 9.250 117,793 -0.55(-5.63%)
Dec 03, 2014 9.812 9.977 9.250 9.802 6,854 +0.13(+1.38%)
Dec 02, 2014 9.609 10.12 9.204 9.669 4,458 +0.12(+1.31%)
Dec 01, 2014 9.250 9.554 9.159 9.545 16,469 +0.35(+3.80%)
Nov 28, 2014 9.204 9.259 9.195 9.195 15,645 +0.00(+0.00%)
Nov 26, 2014 9.342 9.195 9.195 9.195 9,017 -0.01(-0.10%)
Nov 25, 2014 8.726 9.618 8.459 9.204 53,646 +0.47(+5.37%)
Nov 24, 2014 8.808 8.910 8.578 8.735 12,824 -0.01(-0.11%)
Nov 21, 2014 8.937 8.937 8.744 8.744 26,001 -0.17(-1.96%)
Nov 20, 2014 8.735 8.928 8.680 8.919 28,201 +0.00(+0.00%)
Nov 19, 2014 8.992 9.186 8.597 8.919 45,530 -0.29(-3.10%)
Nov 18, 2014 9.885 10.02 8.744 9.204 58,396 -0.69(-6.98%)
Nov 17, 2014 9.545 10.01 9.305 9.894 23,777 +0.29(+2.97%)
Nov 14, 2014 9.931 9.977 9.213 9.609 17,472 -0.29(-2.88%)
Nov 13, 2014 9.453 9.970 9.250 9.894 69,932 +0.08(+0.84%)
Nov 12, 2014 10.30 11.15 9.462 9.812 28,222 -0.74(-6.98%)
Nov 11, 2014 10.83 10.83 10.12 10.55 10,992 -0.04(-0.35%)
Nov 10, 2014 10.75 11.25 10.42 10.58 15,058 -0.13(-1.20%)
Nov 07, 2014 10.93 11.62 10.39 10.71 19,560 -0.21(-1.94%)
Nov 06, 2014 11.04 11.78 9.973 10.93 108,707 -0.09(-0.84%)
Nov 05, 2014 11.09 11.48 10.82 11.02 18,921 -0.35(-3.08%)
Nov 04, 2014 11.20 11.39 10.92 11.37 20,221 +0.20(+1.81%)
Nov 03, 2014 11.14 11.39 10.75 11.16 32,947 +0.10(+0.91%)
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%)
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.