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%)
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.