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 (%)
Jan 31, 2018 7.958 8.338 7.958 8.299 1,423 +0.16(+1.92%)
Jan 30, 2018 8.265 8.309 8.075 8.143 3,046 -0.43(-5.01%)
Jan 29, 2018 8.368 8.622 8.368 8.573 1,314 +0.03(+0.34%)
Jan 26, 2018 8.651 9.062 8.543 8.543 3,722 -0.41(-4.53%)
Jan 25, 2018 9.047 9.047 8.573 8.949 4,386 +0.03(+0.28%)
Jan 24, 2018 9.383 9.383 8.875 8.924 4,497 -0.29(-3.18%)
Jan 23, 2018 9.451 9.549 9.217 9.217 3,251 -0.18(-1.87%)
Jan 22, 2018 9.481 9.481 9.354 9.393 1,818 -0.09(-0.93%)
Jan 19, 2018 9.569 9.615 9.373 9.481 3,645 +0.10(+1.04%)
Jan 18, 2018 9.539 9.666 9.334 9.383 5,013 -0.21(-2.14%)
Jan 17, 2018 9.520 9.744 9.520 9.589 1,822 -0.02(-0.20%)
Jan 16, 2018 9.813 9.935 9.510 9.608 8,726 -0.17(-1.70%)
Jan 12, 2018 9.774 9.774 9.774 0 +0.12(+1.21%)
Jan 11, 2018 9.657 9.657 9.657 9.657 280 +0.03(+0.30%)
Jan 10, 2018 9.754 9.754 9.626 9.627 1,130 -0.15(-1.50%)
Jan 09, 2018 9.774 9.774 9.774 9.774 118 -0.16(-1.57%)
Jan 08, 2018 9.285 10.05 9.285 9.930 25,980 +0.18(+1.80%)
Jan 04, 2018 9.754 9.754 9.754 5 +0.09(+0.91%)
Jan 03, 2018 9.471 10.06 9.443 9.666 15,529 +0.13(+1.33%)
Jan 02, 2018 9.735 9.735 9.539 9.539 405 -0.23(-2.40%)
Dec 29, 2017 9.774 9.774 9.774 0 -0.27(-2.72%)
Dec 28, 2017 9.588 10.12 9.588 10.05 12,762 +0.45(+4.69%)
Dec 27, 2017 9.785 9.785 9.321 9.597 1,850 -0.45(-4.50%)
Dec 22, 2017 10.05 10.05 10.05 39 +0.12(+1.17%)
Dec 21, 2017 9.836 9.934 9.807 9.934 548 -0.05(-0.48%)
Dec 19, 2017 9.981 9.981 9.981 43 -0.21(-2.10%)
Dec 18, 2017 10.20 10.20 10.20 10.20 249 -0.19(-1.87%)
Dec 15, 2017 10.02 10.39 10.02 10.39 645 +0.38(+3.78%)
Dec 14, 2017 10.01 10.01 10.01 10.01 203 -0.18(-1.81%)
Dec 13, 2017 9.943 10.31 9.943 10.20 6,048 +0.24(+2.44%)
Dec 12, 2017 9.904 10.10 9.904 9.952 8,653 -0.15(-1.44%)
Dec 11, 2017 10.23 10.10 10.10 12,741 +0.00(+0.00%)
Dec 08, 2017 10.05 10.12 10.05 10.10 3,486 +0.10(+0.97%)
Dec 07, 2017 9.807 10.01 9.770 10.00 11,135 +0.18(+1.88%)
Dec 06, 2017 10.62 10.62 9.758 9.816 960 -0.34(-3.35%)
Dec 05, 2017 10.28 10.28 9.127 10.16 2,508 +0.14(+1.36%)
Dec 01, 2017 10.02 10.02 10.02 151 -0.18(-1.81%)
Nov 30, 2017 9.816 10.32 9.800 10.20 4,359 +0.35(+3.55%)
Nov 24, 2017 9.855 9.855 9.855 66 -0.20(-1.98%)
Nov 21, 2017 10.05 10.05 10.02 10.05 2 -0.02(-0.15%)
Nov 20, 2017 9.710 10.07 9.710 10.07 1,885 +0.00(+0.01%)
Nov 16, 2017 10.07 10.07 10.07 73 +0.26(+2.63%)
Nov 15, 2017 9.661 9.813 9.661 9.811 2,516 -0.17(-1.71%)
Nov 14, 2017 9.991 9.991 9.981 9.981 780 +0.12(+1.19%)
Nov 13, 2017 9.846 9.952 9.846 9.864 1,788 -0.24(-2.41%)
Nov 10, 2017 10.09 10.11 10.05 10.11 2,185 -0.10(-0.95%)
Nov 09, 2017 10.23 10.77 10.10 10.20 7,366 -0.14(-1.31%)
Nov 07, 2017 10.34 10.34 10.34 13 -0.18(-1.75%)
Nov 06, 2017 10.91 10.91 10.53 10.53 6,869 +0.03(+0.28%)
Nov 03, 2017 11.09 11.20 10.49 10.50 10,017 -0.86(-7.61%)
Nov 02, 2017 11.07 11.59 11.07 11.36 6,351 -0.08(-0.69%)
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.