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, 2018 6.954 7.091 6.885 7.091 1,649 +0.30(+4.49%)
May 30, 2018 6.983 7.060 6.787 6.787 3,589 -0.23(-3.25%)
May 29, 2018 6.885 7.014 6.885 7.014 3,432 +0.23(+3.36%)
May 25, 2018 6.787 6.787 6.787 0 +0.00(+0.00%)
May 24, 2018 6.885 7.072 6.787 6.787 7,756 -0.10(-1.43%)
May 23, 2018 6.885 7.119 6.885 6.885 6,282 -0.01(-0.14%)
May 22, 2018 6.997 7.120 6.895 6.895 4,916 -0.15(-2.11%)
May 21, 2018 6.973 7.160 6.932 7.044 4,946 +0.21(+3.04%)
May 18, 2018 6.836 6.836 6.836 6.836 276 -0.10(-1.42%)
May 17, 2018 7.131 7.227 6.934 6.934 7,656 +0.04(+0.57%)
May 16, 2018 6.855 6.945 6.796 6.895 5,484 +0.10(+1.45%)
May 15, 2018 6.688 7.026 6.590 6.796 8,208 +0.11(+1.62%)
May 14, 2018 6.679 6.688 6.590 6.688 2,778 +0.05(+0.74%)
May 11, 2018 6.806 6.806 6.580 6.639 9,245 -0.13(-1.96%)
May 10, 2018 6.737 6.772 6.659 6.772 3,470 -0.01(-0.22%)
May 09, 2018 6.787 6.787 6.787 6.787 360 +0.03(+0.44%)
May 08, 2018 6.855 6.902 6.440 6.757 4,989 -0.06(-0.89%)
May 07, 2018 6.787 6.818 6.787 6.818 1,015 -0.07(-1.01%)
May 04, 2018 6.560 7.082 6.560 6.888 3,398 -0.24(-3.41%)
May 03, 2018 6.983 7.131 6.983 7.131 254 +0.01(+0.14%)
May 02, 2018 6.926 7.121 6.926 7.121 644 +0.09(+1.25%)
Apr 30, 2018 7.033 7.033 7.033 173 -0.26(-3.56%)
Apr 27, 2018 7.377 7.377 6.723 7.292 624 +0.26(+3.70%)
Apr 26, 2018 7.032 7.293 7.013 7.032 5,422 +0.02(+0.30%)
Apr 25, 2018 6.777 7.011 6.691 7.011 1,922 +0.22(+3.31%)
Apr 24, 2018 6.787 6.924 6.737 6.787 3,746 +0.00(+0.00%)
Apr 23, 2018 6.688 6.796 6.667 6.787 5,118 -0.10(-1.43%)
Apr 19, 2018 6.885 6.885 6.885 96 -0.39(-5.41%)
Apr 18, 2018 6.973 7.278 6.973 7.278 4,177 +0.39(+5.72%)
Apr 17, 2018 6.875 6.934 6.470 6.885 8,213 -0.23(-3.18%)
Apr 16, 2018 6.977 7.111 6.977 7.111 1,756 +0.30(+4.48%)
Apr 13, 2018 7.032 7.032 6.787 6.806 904 -0.28(-3.89%)
Apr 12, 2018 7.141 7.141 7.032 7.082 1,354 +0.04(+0.56%)
Apr 11, 2018 7.377 7.377 6.806 7.042 4,774 +0.16(+2.29%)
Apr 10, 2018 6.995 7.116 6.530 6.885 5,619 +0.00(+0.00%)
Apr 09, 2018 7.005 7.005 6.885 6.885 2,100 +0.00(+0.05%)
Apr 05, 2018 6.881 6.881 6.881 28 +0.24(+3.65%)
Apr 04, 2018 6.688 6.796 6.344 6.639 3,978 -0.25(-3.57%)
Apr 03, 2018 7.013 7.131 6.639 6.885 20,363 -0.13(-1.82%)
Apr 02, 2018 7.377 7.377 6.597 7.013 25,476 -0.38(-5.19%)
Mar 29, 2018 7.396 7.396 7.396 0 -0.02(-0.22%)
Mar 28, 2018 7.436 7.436 7.318 7.413 855 +0.04(+0.48%)
Mar 27, 2018 7.665 7.665 7.079 7.377 3,839 -0.42(-5.43%)
Mar 23, 2018 7.801 7.801 7.801 6 +0.03(+0.38%)
Mar 22, 2018 7.567 7.772 7.567 7.772 281 +0.16(+2.05%)
Mar 21, 2018 7.919 7.927 7.616 7.616 8,532 -0.31(-3.95%)
Mar 20, 2018 8.124 8.124 7.889 7.929 2,238 -0.40(-4.77%)
Mar 19, 2018 8.316 8.326 8.299 8.326 349 -0.15(-1.76%)
Mar 16, 2018 8.026 8.475 7.997 8.475 14,832 +0.20(+2.36%)
Mar 15, 2018 7.469 8.280 7.469 8.280 5,174 +0.55(+7.13%)
Mar 14, 2018 7.729 7.729 7.729 7.729 310 -0.22(-2.75%)
Mar 13, 2018 7.840 8.339 7.840 7.948 6,322 +0.00(+0.00%)
Mar 12, 2018 8.085 8.153 7.567 7.948 9,383 -0.15(-1.81%)
Mar 09, 2018 8.280 8.407 8.091 8.094 5,180 -0.06(-0.72%)
Mar 08, 2018 8.456 8.456 7.857 8.153 4,319 -0.44(-5.11%)
Mar 07, 2018 8.597 8.602 8.454 8.592 1,507 +0.33(+3.96%)
Mar 06, 2018 8.485 8.495 8.127 8.265 1,781 -0.53(-6.05%)
Mar 05, 2018 8.081 8.797 8.081 8.797 475 +0.21(+2.45%)
Mar 02, 2018 8.587 8.587 8.587 8.587 1,571 -0.27(-3.03%)
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.