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 (OP: 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 (%)
Nov 30, 2020 3.490 3.500 3.010 3.200 4,999 +0.44(+15.94%)
Nov 27, 2020 3.010 3.010 2.750 2.760 8,400 -0.44(-13.75%)
Nov 24, 2020 3.200 3.200 3.200 0 -0.30(-8.57%)
Nov 23, 2020 3.650 3.650 3.350 3.500 3,307 -0.15(-4.11%)
Nov 20, 2020 3.700 3.700 3.475 3.650 11,800 -0.10(-2.67%)
Nov 19, 2020 3.800 3.800 3.500 3.750 8,064 -0.05(-1.32%)
Nov 18, 2020 3.800 3.800 3.800 3.800 121 +0.30(+8.57%)
Nov 17, 2020 3.800 3.800 3.500 3.500 22,722 +0.10(+2.94%)
Nov 16, 2020 3.700 3.700 3.400 3.400 3,280 -0.08(-2.30%)
Nov 13, 2020 3.700 3.700 2.760 3.480 2,300 -0.07(-1.97%)
Nov 12, 2020 3.550 3.550 3.550 3.550 423 +0.05(+1.43%)
Nov 11, 2020 3.300 3.525 3.300 3.500 4,664 +0.01(+0.29%)
Nov 10, 2020 3.587 3.850 3.490 3.490 1,952 -0.36(-9.35%)
Nov 09, 2020 3.250 3.850 3.000 3.850 22,600 +0.84(+27.80%)
Nov 06, 2020 3.300 3.500 3.013 3.013 1,300 +0.06(+2.12%)
Nov 05, 2020 3.500 3.500 2.850 2.950 600 +0.15(+5.36%)
Nov 04, 2020 3.750 3.750 2.800 2.800 1,602 -0.60(-17.65%)
Nov 03, 2020 3.750 3.900 2.750 3.400 2,813 -0.30(-8.11%)
Nov 02, 2020 3.350 3.700 3.350 3.700 10,100 +0.45(+13.85%)
Oct 30, 2020 3.250 3.250 3.250 97 +0.00(+0.00%)
Oct 29, 2020 3.565 4.250 2.850 3.250 3,265 +0.05(+1.56%)
Oct 28, 2020 2.900 3.200 2.350 3.200 2,202 +0.20(+6.67%)
Oct 27, 2020 3.200 3.200 2.900 3.000 1,600 -0.25(-7.69%)
Oct 26, 2020 3.250 3.250 3.250 3.250 100 +0.05(+1.56%)
Oct 23, 2020 2.600 4.000 2.600 3.200 10,500 +0.60(+23.08%)
Oct 22, 2020 2.500 3.000 2.500 2.600 43,067 +0.15(+6.12%)
Oct 21, 2020 2.200 2.450 2.200 2.450 6,301 +0.25(+11.36%)
Oct 20, 2020 2.000 2.200 2.000 2.200 5,675 +0.05(+2.33%)
Oct 19, 2020 2.140 2.150 2.140 2.150 19,079 +0.20(+10.26%)
Oct 16, 2020 1.850 1.950 1.850 1.950 30,900 +0.00(+0.00%)
Oct 15, 2020 1.850 1.950 1.800 1.950 120,450 +0.06(+3.17%)
Oct 14, 2020 1.890 1.890 1.890 50 +0.00(+0.00%)
Oct 13, 2020 1.810 1.890 1.800 1.890 53,232 +0.08(+4.42%)
Oct 09, 2020 1.810 1.810 1.810 0 -0.04(-2.16%)
Oct 08, 2020 1.850 1.850 1.850 1.850 40,008 +0.05(+2.78%)
Oct 07, 2020 1.775 1.800 1.775 1.800 300 +0.05(+2.86%)
Oct 06, 2020 1.750 1.750 1.750 1.750 3,000 +0.00(+0.00%)
Oct 05, 2020 1.750 1.750 1.750 1.750 3,200 +0.00(+0.00%)
Oct 02, 2020 1.750 1.750 1.750 1.750 5,000 +0.00(+0.00%)
Oct 01, 2020 1.650 1.750 1.650 1.750 12,376 +0.10(+6.06%)
Sep 30, 2020 1.630 1.650 1.630 1.650 3,600 +0.03(+1.85%)
Sep 29, 2020 1.600 1.650 1.600 1.620 20,521 -0.03(-1.82%)
Sep 28, 2020 1.650 1.650 1.620 1.650 5,400 -0.05(-2.94%)
Sep 21, 2020 1.700 1.700 1.700 0 +0.10(+6.25%)
Sep 18, 2020 1.600 1.600 1.600 1.600 300 -0.01(-0.93%)
Sep 17, 2020 1.950 1.950 1.610 1.615 2,101 -0.33(-17.18%)
Sep 16, 2020 1.950 1.950 1.950 16 +0.00(+0.00%)
Sep 15, 2020 1.900 1.950 1.900 1.950 3,009 +0.10(+5.41%)
Sep 14, 2020 1.850 1.850 1.850 1.850 101 +0.25(+15.62%)
Sep 11, 2020 1.600 1.600 1.600 1.600 1,000 -0.35(-17.95%)
Sep 10, 2020 1.950 1.950 1.950 1.950 104 +0.15(+8.33%)
Sep 04, 2020 1.800 1.800 1.800 0 -0.15(-7.69%)
Sep 03, 2020 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Sep 02, 2020 1.950 1.950 1.950 1.950 100 +0.35(+21.87%)
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.