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 (%)
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%)
Aug 01, 2017 9.284 9.801 9.198 9.403 6,933 +0.11(+1.17%)
Jul 31, 2017 9.072 9.294 9.072 9.294 7,785 +0.12(+1.26%)
Jul 28, 2017 8.888 9.178 8.888 9.178 8,651 +0.14(+1.50%)
Jul 27, 2017 9.175 9.175 9.043 9.043 4,217 +0.27(+3.08%)
Jul 26, 2017 9.296 9.296 8.643 8.772 2,186 -0.32(-3.51%)
Jul 25, 2017 9.014 9.381 9.014 9.091 1,308 -0.09(-0.95%)
Jul 24, 2017 8.714 9.391 8.714 9.178 3,213 -0.19(-2.06%)
Jul 21, 2017 9.371 9.371 9.371 9.371 292 +0.29(+3.19%)
Jul 20, 2017 9.318 8.985 9.082 10,462 -0.17(-1.88%)
Jul 19, 2017 9.449 9.516 9.246 9.255 10,853 -0.26(-2.74%)
Jul 18, 2017 9.265 9.700 9.265 9.516 8,126 -0.06(-0.61%)
Jul 17, 2017 9.526 9.661 9.335 9.574 11,917 -0.04(-0.40%)
Jul 14, 2017 9.613 9.792 9.516 9.613 4,879 +0.05(+0.50%)
Jul 13, 2017 9.613 9.866 9.391 9.565 18,694 -0.00(-0.05%)
Jul 12, 2017 9.468 9.854 9.333 9.569 19,062 -0.38(-3.83%)
Jul 11, 2017 9.468 9.950 9.468 9.950 2,399 -0.16(-1.60%)
Jul 10, 2017 9.999 10.11 9.999 10.11 2,216 +0.88(+9.59%)
Jul 07, 2017 9.404 9.404 9.226 9.226 2,024 +0.31(+3.46%)
Jul 06, 2017 9.661 9.855 8.918 8.918 33,184 -0.45(-4.84%)
Jul 05, 2017 8.985 9.947 8.941 9.371 53,879 +0.51(+5.78%)
Jul 03, 2017 8.956 8.956 8.859 8.859 454 -0.13(-1.40%)
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%)
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.