Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 28, 2019 1.710 1.710 0 +0.00(+0.00%)
Aug 27, 2019 2.000 2.400 2.000 2.010 1,791 -0.27(-11.84%)
Aug 26, 2019 2.280 2.280 2.280 358 +0.00(+0.00%)
Aug 23, 2019 2.020 2.286 2.020 2.280 1,100 +0.03(+1.33%)
Aug 22, 2019 2.407 2.407 2.150 2.250 4,542 -0.15(-6.25%)
Aug 21, 2019 2.160 2.440 2.000 2.400 7,592 +0.10(+4.14%)
Aug 20, 2019 2.690 2.690 2.300 2.305 14,558 -0.26(-9.98%)
Aug 19, 2019 2.980 3.180 2.500 2.560 14,763 -0.67(-20.74%)
Aug 16, 2019 3.286 3.286 2.923 3.230 3,100 +0.06(+2.00%)
Aug 14, 2019 3.167 3.167 3.167 0 -0.03(-1.04%)
Aug 13, 2019 3.430 3.430 2.865 3.200 3,782 +0.29(+9.97%)
Aug 12, 2019 2.935 2.935 2.910 2.910 397 -0.30(-9.35%)
Aug 09, 2019 3.270 3.270 3.210 3.210 700 -0.04(-1.23%)
Aug 08, 2019 3.250 3.500 3.250 3.250 889 +0.02(+0.63%)
Aug 07, 2019 3.630 3.630 3.230 3.230 743 -0.27(-7.72%)
Aug 06, 2019 2.740 3.500 2.740 3.500 1,349 +0.42(+13.64%)
Aug 05, 2019 3.080 3.080 3.080 80 +0.00(+0.00%)
Aug 02, 2019 3.080 3.080 3.080 3.080 500 +0.01(+0.33%)
Aug 01, 2019 3.660 3.680 3.070 3.070 2,741 -0.27(-8.08%)
Jul 31, 2019 3.440 3.610 3.340 3.340 2,031 +0.12(+3.73%)
Jul 30, 2019 3.220 3.220 3.110 3.220 819 +0.28(+9.52%)
Jul 29, 2019 3.030 3.650 2.940 2.940 1,388 -0.37(-11.18%)
Jul 26, 2019 3.540 3.560 3.245 3.310 5,500 -0.04(-1.19%)
Jul 25, 2019 3.350 3.350 3.350 3.350 395 +0.00(+0.00%)
Jul 24, 2019 3.350 3.350 3.350 26 +0.00(+0.00%)
Jul 23, 2019 3.350 3.350 3.350 3.350 648 +0.34(+11.30%)
Jul 22, 2019 3.250 3.250 2.830 3.010 4,134 -0.69(-18.54%)
Jul 19, 2019 3.190 3.695 3.190 3.695 5,300 +0.54(+17.30%)
Jul 18, 2019 2.920 3.192 2.870 3.150 4,163 +0.23(+7.88%)
Jul 17, 2019 3.210 3.210 2.920 2.920 882 -0.15(-4.89%)
Jul 16, 2019 3.438 3.438 3.070 3.070 804 -0.23(-6.97%)
Jul 15, 2019 3.300 3.300 3.300 193 +0.00(+0.00%)
Jul 12, 2019 3.370 3.700 3.300 3.300 1,800 +0.00(+0.00%)
Jul 11, 2019 3.570 3.950 3.300 3.300 6,094 -0.04(-1.20%)
Jul 10, 2019 3.490 3.550 3.340 3.340 663 -0.14(-4.02%)
Jul 09, 2019 3.480 3.480 3.480 3.480 455 -0.02(-0.57%)
Jul 08, 2019 3.500 3.500 3.500 3.500 243 +0.00(+0.00%)
Jul 05, 2019 3.500 3.500 3.500 3.500 500 -0.20(-5.41%)
Jul 03, 2019 3.900 4.220 3.700 3.700 2,300 -0.10(-2.63%)
Jul 02, 2019 3.830 3.830 3.800 3.800 1,909 +0.22(+6.15%)
Jul 01, 2019 3.900 3.900 3.580 3.580 1,243 -0.16(-4.28%)
Jun 28, 2019 3.650 3.740 3.450 3.740 6,200 +0.32(+9.36%)
Jun 27, 2019 3.510 3.640 3.300 3.420 5,723 -0.22(-6.04%)
Jun 26, 2019 3.300 3.640 3.300 3.640 4,589 +0.11(+3.12%)
Jun 25, 2019 3.620 3.850 3.300 3.530 14,116 -0.13(-3.55%)
Jun 24, 2019 3.655 3.660 3.291 3.660 1,344 +0.01(+0.27%)
Jun 21, 2019 3.810 3.810 3.390 3.650 6,100 +0.00(+0.00%)
Jun 20, 2019 4.290 4.370 3.580 3.650 30,016 -1.08(-22.83%)
Jun 19, 2019 2.950 4.730 2.950 4.730 16,734 +2.23(+89.15%)
Jun 18, 2019 2.230 2.640 2.230 2.501 1,917 +0.03(+1.24%)
Jun 17, 2019 2.980 2.980 2.470 2.470 2,741 -0.11(-4.26%)
Jun 14, 2019 2.870 2.870 2.400 2.580 3,900 -0.01(-0.39%)
Jun 13, 2019 2.020 2.590 2.020 2.590 750 -0.35(-11.90%)
Jun 12, 2019 2.390 3.010 2.390 2.940 2,459 +0.10(+3.52%)
Jun 11, 2019 1.550 2.990 1.550 2.840 11,704 +0.10(+3.65%)
Jun 10, 2019 2.550 2.740 2.540 2.740 7,134 -0.15(-5.05%)
Jun 07, 2019 2.805 2.886 2.805 2.886 900 +0.17(+6.10%)
Jun 06, 2019 3.010 3.010 2.720 2.720 1,509 -0.28(-9.33%)
Jun 05, 2019 3.150 3.256 3.000 3.000 3,410 -0.16(-5.06%)
Jun 04, 2019 3.300 3.400 2.800 3.160 5,094 -0.19(-5.67%)
Jun 03, 2019 3.350 3.350 3.350 3.350 335 -0.32(-8.82%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.