Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 31, 2017 9.961 9.961 9.919 9.919 740 +0.16(+1.67%)
May 30, 2017 9.602 9.756 9.602 9.756 768 +0.06(+0.59%)
May 26, 2017 9.695 9.698 9.695 9.698 1,412 -0.72(-6.91%)
May 23, 2017 10.42 10.42 10.42 67 -0.33(-3.04%)
May 18, 2017 10.74 10.74 10.74 104 +0.78(+7.80%)
May 16, 2017 9.967 9.967 9.967 16 -0.00(-0.00%)
May 15, 2017 10.12 10.12 9.736 9.967 6,794 -0.15(-1.49%)
May 12, 2017 9.890 10.12 9.477 10.12 4,986 -0.06(-0.59%)
May 11, 2017 10.22 10.22 10.09 10.18 958 -0.53(-4.93%)
May 05, 2017 10.71 10.71 10.71 9 +0.43(+4.21%)
May 04, 2017 10.56 10.73 10.21 10.27 12,782 +0.16(+1.61%)
May 03, 2017 9.880 10.46 9.632 10.11 8,556 +0.02(+0.19%)
May 02, 2017 10.07 10.27 9.698 10.09 7,225 -0.09(-0.85%)
May 01, 2017 10.26 10.27 10.02 10.18 2,305 -0.16(-1.52%)
Apr 28, 2017 10.33 10.33 10.33 10.33 182 -0.14(-1.35%)
Apr 27, 2017 10.44 10.48 10.24 10.48 1,741 +0.04(+0.37%)
Apr 26, 2017 10.08 10.61 10.08 10.44 7,347 +0.31(+3.03%)
Apr 25, 2017 9.938 10.27 9.938 10.13 2,959 +0.19(+1.93%)
Apr 24, 2017 9.976 10.10 9.650 9.938 9,354 +0.09(+0.88%)
Apr 21, 2017 10.18 10.18 9.832 9.852 2,075 -0.31(-3.02%)
Apr 20, 2017 10.01 10.46 9.534 10.16 21,256 +0.08(+0.76%)
Apr 19, 2017 9.852 10.08 9.852 10.08 1,750 +0.14(+1.45%)
Apr 18, 2017 9.852 9.938 9.794 9.938 1,133 +0.20(+2.07%)
Apr 17, 2017 10.42 10.42 9.736 9.736 403 -0.08(-0.79%)
Apr 13, 2017 9.650 9.852 9.602 9.813 8,581 -0.02(-0.20%)
Apr 12, 2017 9.612 9.842 9.603 9.832 8,259 +0.17(+1.79%)
Apr 11, 2017 9.410 9.967 9.410 9.659 2,503 +0.32(+3.44%)
Apr 05, 2017 9.338 9.338 9.338 267 -0.54(-5.49%)
Apr 04, 2017 9.533 10.09 9.533 9.880 4,107 +0.08(+0.78%)
Apr 03, 2017 9.515 9.986 9.515 9.804 3,354 -0.26(-2.55%)
Mar 31, 2017 9.650 10.24 9.650 10.06 1,015 -0.11(-1.07%)
Mar 30, 2017 9.477 10.17 9.429 10.17 2,430 +0.34(+3.48%)
Mar 29, 2017 9.400 9.827 9.400 9.827 759 +0.37(+3.95%)
Mar 28, 2017 9.453 9.453 9.453 9.453 251 -0.19(-1.98%)
Mar 27, 2017 9.214 9.778 9.052 9.644 2,703 -0.09(-0.88%)
Mar 23, 2017 9.730 9.730 9.730 0 +0.52(+5.60%)
Mar 22, 2017 9.214 9.214 9.214 9.214 105 -0.61(-6.19%)
Mar 21, 2017 9.510 9.959 9.510 9.822 3,819 +0.51(+5.50%)
Mar 20, 2017 9.358 9.549 9.224 9.310 4,216 +0.28(+3.07%)
Mar 17, 2017 9.262 9.310 8.976 9.033 14,185 -0.42(-4.44%)
Mar 16, 2017 10.07 10.07 9.186 9.453 768 +0.09(+0.92%)
Mar 15, 2017 9.319 10.17 9.205 9.367 4,544 +0.03(+0.31%)
Mar 14, 2017 10.12 10.12 9.299 9.338 6,872 -0.19(-2.00%)
Mar 13, 2017 10.23 10.23 9.453 9.529 8,976 -0.53(-5.22%)
Mar 10, 2017 10.69 10.98 10.05 10.05 13,211 -0.68(-6.32%)
Mar 09, 2017 10.76 10.76 10.50 10.73 1,981 +0.09(+0.81%)
Mar 08, 2017 10.04 10.89 10.04 10.65 16,288 +0.04(+0.36%)
Mar 07, 2017 10.73 11.05 10.41 10.61 20,889 -0.23(-2.11%)
Mar 06, 2017 10.83 11.37 10.79 10.84 37,611 +0.37(+3.56%)
Mar 03, 2017 9.759 11.04 9.549 10.47 106,393 +1.35(+14.76%)
Mar 02, 2017 9.062 9.300 9.062 9.119 1,233 -0.29(-3.05%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.