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 (%)
May 30, 2014 6.010 6.167 5.726 6.038 6,265 +0.18(+3.14%)
May 29, 2014 6.032 6.213 5.854 5.854 1,743 -0.21(-3.49%)
May 28, 2014 5.900 6.066 5.856 6.066 4,173 +0.02(+0.38%)
May 27, 2014 6.167 6.167 6.015 6.043 13,257 +0.25(+4.37%)
May 23, 2014 6.075 5.789 5.789 5.789 6,736 -0.19(-3.23%)
May 22, 2014 6.028 6.029 5.983 5.983 3,590 +0.06(+0.93%)
May 21, 2014 6.139 6.378 5.716 5.927 3,635 -0.06(-0.92%)
May 20, 2014 6.286 6.286 5.615 5.983 14,604 -0.37(-5.80%)
May 19, 2014 5.679 6.516 5.495 6.351 19,893 +0.60(+10.40%)
May 16, 2014 5.522 6.047 5.504 5.753 86,808 +0.23(+4.17%)
May 15, 2014 5.523 5.541 5.495 5.522 3,490 -0.12(-2.12%)
May 14, 2014 5.799 5.799 5.624 5.642 4,352 -0.04(-0.73%)
May 13, 2014 5.771 6.056 5.633 5.684 30,502 -0.10(-1.67%)
May 12, 2014 6.121 6.121 5.522 5.780 37,922 -0.43(-6.96%)
May 09, 2014 6.484 6.484 5.973 6.213 21,399 +0.24(+4.01%)
May 08, 2014 6.010 6.296 5.854 5.973 14,602 +0.03(+0.46%)
May 07, 2014 5.845 5.946 5.596 5.946 31,138 +0.00(+0.00%)
May 06, 2014 6.084 6.286 5.946 5.946 8,956 -0.14(-2.27%)
May 05, 2014 6.231 6.645 5.937 6.084 7,385 -0.17(-2.79%)
May 02, 2014 6.342 6.599 6.084 6.259 22,594 -0.16(-2.47%)
May 01, 2014 6.434 6.434 6.240 6.417 6,002 +0.02(+0.37%)
Apr 30, 2014 6.259 6.443 5.881 6.394 13,265 +0.19(+3.06%)
Apr 29, 2014 6.240 6.351 6.020 6.204 6,427 -0.08(-1.32%)
Apr 28, 2014 6.599 6.599 6.250 6.286 16,094 -0.25(-3.89%)
Apr 25, 2014 6.682 6.682 6.443 6.541 13,351 -0.21(-3.05%)
Apr 24, 2014 6.719 6.755 6.718 6.747 4,421 +0.09(+1.34%)
Apr 23, 2014 6.756 6.793 6.627 6.657 13,641 -0.02(-0.23%)
Apr 22, 2014 6.315 6.673 6.158 6.673 8,035 +0.29(+4.62%)
Apr 21, 2014 6.443 6.756 6.305 6.378 46,744 -0.06(-1.00%)
Apr 17, 2014 6.360 6.443 6.443 6.443 18,904 +0.10(+1.54%)
Apr 16, 2014 6.167 6.415 6.066 6.345 36,444 +0.31(+5.09%)
Apr 15, 2014 5.808 6.248 5.808 6.038 41,495 +0.29(+4.96%)
Apr 14, 2014 5.670 5.753 5.615 5.753 26,647 +0.10(+1.69%)
Apr 11, 2014 5.587 5.686 5.532 5.657 14,704 -0.04(-0.71%)
Apr 10, 2014 5.522 5.697 5.522 5.697 559 +0.15(+2.65%)
Apr 09, 2014 5.522 5.624 5.522 5.550 3,512 -0.01(-0.17%)
Apr 08, 2014 5.559 5.633 5.292 5.559 6,676 +0.00(+0.00%)
Apr 07, 2014 5.559 5.644 5.550 5.559 5,794 -0.07(-1.31%)
Apr 04, 2014 5.578 5.730 5.578 5.633 2,926 +0.00(+0.00%)
Apr 03, 2014 5.626 5.642 5.626 5.633 1,955 -0.12(-2.08%)
Apr 02, 2014 5.799 5.881 5.486 5.753 36,545 -0.13(-2.19%)
Apr 01, 2014 5.743 5.881 5.697 5.881 9,699 +0.11(+1.91%)
Mar 31, 2014 5.697 5.826 5.679 5.771 24,032 +0.14(+2.45%)
Mar 28, 2014 5.495 5.668 5.486 5.633 16,412 +0.19(+3.55%)
Mar 27, 2014 5.430 5.633 5.430 5.440 14,553 -0.14(-2.48%)
Mar 26, 2014 5.486 5.615 5.486 5.578 19,188 +0.11(+1.93%)
Mar 25, 2014 5.320 5.476 5.219 5.472 78,149 +0.09(+1.70%)
Mar 24, 2014 5.380 5.380 5.380 5.380 118 +0.05(+0.95%)
Mar 21, 2014 5.246 5.403 5.246 5.330 13,598 +0.08(+1.59%)
Mar 20, 2014 5.072 5.320 5.072 5.246 8,663 -0.06(-1.04%)
Mar 19, 2014 5.219 5.301 5.219 5.301 1,228 +0.06(+1.23%)
Mar 18, 2014 5.210 5.265 5.210 5.237 5,407 +0.09(+1.79%)
Mar 17, 2014 5.035 5.145 4.924 5.145 54,212 +0.32(+6.68%)
Mar 14, 2014 5.154 5.154 4.823 4.823 47,836 -0.28(-5.42%)
Mar 13, 2014 5.062 5.228 5.053 5.099 38,143 +0.01(+0.11%)
Mar 12, 2014 5.246 5.250 4.943 5.094 59,869 -0.15(-2.91%)
Mar 11, 2014 5.430 5.486 5.246 5.246 79,429 -0.31(-5.63%)
Mar 10, 2014 5.725 5.725 5.154 5.559 94,039 -0.21(-3.67%)
Mar 07, 2014 5.403 5.780 5.403 5.771 22,988 +0.36(+6.63%)
Mar 06, 2014 5.256 5.412 5.246 5.412 7,958 +0.21(+4.07%)
Mar 04, 2014 5.182 5.200 5.200 5.200 6,084 +0.12(+2.46%)
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.