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 (%)
Mar 31, 2021 3.580 3.580 3.580 0 +0.13(+3.77%)
Mar 29, 2021 3.450 3.450 3.450 0 -0.35(-9.21%)
Mar 26, 2021 3.800 3.800 3.800 7 +0.00(+0.00%)
Mar 25, 2021 3.800 3.800 3.800 3.800 158 +0.43(+12.76%)
Mar 24, 2021 3.370 3.370 3.127 3.370 301 +0.36(+11.96%)
Mar 23, 2021 4.250 4.250 3.000 3.010 6,029 -1.24(-29.18%)
Mar 22, 2021 4.250 4.250 4.020 4.250 4,424 +0.23(+5.72%)
Mar 19, 2021 4.020 4.020 4.020 4.020 100 +0.02(+0.50%)
Mar 18, 2021 4.000 4.000 4.000 8 +0.00(+0.00%)
Mar 17, 2021 4.250 4.250 4.000 4.000 3,375 -0.25(-5.88%)
Mar 16, 2021 4.120 4.250 4.000 4.250 20,479 +0.20(+4.94%)
Mar 15, 2021 3.700 4.050 3.700 4.050 31,572 +0.30(+8.00%)
Mar 12, 2021 3.790 4.120 3.500 3.750 9,500 +0.50(+15.38%)
Mar 11, 2021 3.250 3.250 3.250 6 +0.00(+0.00%)
Mar 10, 2021 3.490 3.500 3.250 3.250 2,925 +0.25(+8.33%)
Mar 09, 2021 3.000 3.000 3.000 3.000 1,431 +0.30(+11.11%)
Mar 08, 2021 2.750 2.810 2.700 2.700 313 -0.15(-5.26%)
Mar 05, 2021 2.850 3.000 2.850 2.850 1,300 -0.19(-6.25%)
Mar 04, 2021 3.240 3.240 3.040 3.040 1,463 -0.46(-13.14%)
Mar 03, 2021 3.500 3.500 3.500 10 +0.00(+0.00%)
Mar 02, 2021 3.500 3.500 3.500 1 +0.00(+0.00%)
Mar 01, 2021 3.500 3.500 3.500 3.500 510 -0.01(-0.28%)
Feb 26, 2021 3.520 3.520 3.510 3.510 900 +0.00(+0.00%)
Feb 25, 2021 3.510 3.510 3.510 138 +0.00(+0.00%)
Feb 24, 2021 3.510 3.510 3.510 3.510 396 +0.00(+0.00%)
Feb 23, 2021 3.510 3.510 3.510 3.510 1,023 +0.00(+0.00%)
Feb 22, 2021 3.700 3.700 3.510 3.510 1,406 +0.00(+0.00%)
Feb 19, 2021 3.510 3.510 3.510 9 +0.00(+0.00%)
Feb 18, 2021 3.510 3.510 3.510 3.510 258 +0.00(+0.00%)
Feb 17, 2021 3.510 3.510 3.510 6 +0.00(+0.00%)
Feb 16, 2021 3.700 3.700 3.510 3.510 770 -0.19(-5.14%)
Feb 12, 2021 3.700 3.700 3.700 20 +0.00(+0.00%)
Feb 11, 2021 3.700 3.700 3.700 3.700 281 +0.00(+0.00%)
Feb 10, 2021 3.700 3.700 3.700 3.700 100 +0.19(+5.41%)
Feb 09, 2021 3.610 3.610 3.510 3.510 431 -0.19(-5.14%)
Feb 08, 2021 3.730 3.850 3.700 3.700 735 -0.15(-3.90%)
Feb 05, 2021 3.850 3.850 3.850 3.850 600 +0.25(+6.94%)
Feb 04, 2021 3.600 3.700 3.600 3.600 712 +0.09(+2.56%)
Feb 03, 2021 3.510 3.510 3.510 98 +0.00(+0.00%)
Feb 02, 2021 3.055 3.520 3.050 3.510 2,295 -0.19(-5.14%)
Feb 01, 2021 3.700 3.700 3.700 3.700 454 +0.00(+0.00%)
Jan 29, 2021 3.790 3.790 3.010 3.700 2,000 +0.20(+5.71%)
Jan 28, 2021 3.450 3.500 3.040 3.500 2,972 -0.20(-5.41%)
Jan 27, 2021 3.610 3.700 3.610 3.700 1,082 +0.28(+8.19%)
Jan 26, 2021 3.780 3.790 3.420 3.420 1,204 +0.00(+0.00%)
Jan 25, 2021 3.400 3.550 3.010 3.420 18,308 -0.08(-2.29%)
Jan 22, 2021 3.400 3.500 3.350 3.500 3,100 -0.13(-3.58%)
Jan 21, 2021 3.620 3.630 3.470 3.630 1,621 +0.03(+0.83%)
Jan 20, 2021 3.740 3.740 3.080 3.600 5,011 -0.16(-4.26%)
Jan 19, 2021 3.610 4.030 3.610 3.760 2,168 -0.28(-6.82%)
Jan 15, 2021 3.950 4.210 3.850 4.035 900 -0.08(-2.06%)
Jan 14, 2021 4.000 4.250 3.850 4.120 21,062 +0.02(+0.49%)
Jan 13, 2021 4.150 4.150 4.020 4.100 15,136 -0.05(-1.20%)
Jan 12, 2021 3.850 4.250 3.780 4.150 27,460 +0.33(+8.64%)
Jan 11, 2021 3.700 4.000 3.700 3.820 22,571 +0.17(+4.66%)
Jan 08, 2021 3.600 3.700 3.550 3.650 23,300 -0.05(-1.35%)
Jan 07, 2021 3.030 3.700 3.030 3.700 36,259 +0.90(+32.14%)
Jan 06, 2021 3.550 3.550 2.800 2.800 30,360 -0.74(-20.90%)
Jan 05, 2021 3.100 3.540 3.000 3.540 114,346 +0.54(+18.00%)
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.