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 (%)
May 29, 2020 1.150 1.150 1.150 0 -0.18(-13.53%)
May 28, 2020 1.330 1.330 1.330 1.330 1,430 -0.01(-0.75%)
May 27, 2020 1.340 1.340 1.340 1.340 549 -0.01(-0.74%)
May 26, 2020 1.600 1.600 1.050 1.350 2,260 -0.15(-10.00%)
May 22, 2020 1.500 1.500 1.500 1.500 400 +0.20(+15.38%)
May 21, 2020 1.300 1.300 1.300 1.300 100 -0.20(-13.33%)
May 19, 2020 1.500 1.500 1.500 0 +0.15(+11.11%)
May 18, 2020 1.350 1.350 1.350 1.350 126 -0.05(-3.57%)
May 15, 2020 1.400 1.400 1.400 1.400 100 -0.10(-6.67%)
May 14, 2020 1.500 1.500 1.500 3 +0.00(+0.00%)
May 13, 2020 1.500 1.500 1.500 1.500 100 -0.00(-0.33%)
May 12, 2020 1.510 1.510 1.505 1.505 1,060 -0.25(-14.00%)
May 05, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
May 04, 2020 1.750 1.750 1.750 14 +0.00(+0.00%)
May 01, 2020 1.850 1.850 1.750 1.750 300 -0.15(-7.89%)
Apr 30, 2020 1.900 1.900 1.900 8 +0.00(+0.00%)
Apr 29, 2020 1.900 1.900 1.900 1.900 740 +0.15(+8.57%)
Apr 24, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 23, 2020 1.750 1.750 1.750 1.750 511 -0.05(-2.78%)
Apr 22, 2020 1.800 1.800 1.800 14 +0.00(+0.00%)
Apr 20, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 17, 2020 1.800 1.800 1.800 5 +0.00(+0.00%)
Apr 16, 2020 1.800 1.800 1.800 62 +0.00(+0.00%)
Apr 14, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 13, 2020 2.000 2.000 1.800 1.800 5,300 +0.40(+28.57%)
Apr 09, 2020 1.400 1.400 1.400 1.400 200 +0.00(+0.00%)
Apr 08, 2020 1.400 1.400 1.400 1.400 530 +0.00(+0.00%)
Apr 07, 2020 1.400 1.400 1.400 141 +0.00(+0.00%)
Apr 06, 2020 1.300 1.400 1.300 1.400 378 +0.07(+5.26%)
Apr 03, 2020 1.134 1.500 1.134 1.330 700 -0.42(-24.00%)
Apr 02, 2020 1.750 1.750 1.750 37 +0.00(+0.00%)
Mar 31, 2020 1.750 1.750 1.750 0 +0.25(+16.67%)
Mar 30, 2020 1.334 1.990 1.334 1.500 1,927 +0.03(+2.04%)
Mar 27, 2020 1.470 1.470 1.470 1.470 200 -0.02(-1.34%)
Mar 25, 2020 1.490 1.490 1.490 0 +0.19(+14.62%)
Mar 24, 2020 1.580 1.580 1.200 1.300 2,090 -0.34(-20.73%)
Mar 23, 2020 1.640 1.640 1.640 1.640 414 +0.02(+1.23%)
Mar 20, 2020 1.620 1.620 1.620 1.620 25,000 +0.13(+8.72%)
Mar 19, 2020 1.275 1.500 1.000 1.490 1,722 +0.19(+14.62%)
Mar 18, 2020 1.400 1.400 1.300 1.300 352 -0.35(-21.21%)
Mar 17, 2020 1.650 1.650 1.650 79 +0.00(+0.00%)
Mar 16, 2020 1.800 1.800 1.260 1.650 5,660 -0.35(-17.50%)
Mar 12, 2020 2.000 2.000 2.000 0 -0.11(-5.21%)
Mar 11, 2020 2.110 2.110 2.110 24 +0.00(+0.00%)
Mar 10, 2020 2.100 2.110 2.100 2.110 1,200 -0.04(-1.86%)
Mar 09, 2020 2.150 2.150 2.150 4 +0.00(+0.00%)
Mar 06, 2020 2.150 2.150 2.150 2.150 200 -0.07(-3.15%)
Mar 05, 2020 2.220 2.240 2.220 2.220 10,377 +0.00(+0.00%)
Mar 04, 2020 2.200 2.220 2.200 2.220 7,506 +0.10(+4.47%)
Mar 03, 2020 2.125 2.125 2.125 2.125 219 -0.15(-6.80%)
Mar 02, 2020 2.130 2.280 2.130 2.280 5,550 +0.00(+0.00%)
Feb 28, 2020 2.130 2.280 2.130 2.280 5,100 +0.00(+0.00%)
Feb 27, 2020 2.280 2.280 2.280 1 +0.00(+0.00%)
Feb 26, 2020 2.250 2.280 2.250 2.280 1,198 -0.02(-0.87%)
Feb 25, 2020 2.210 2.300 2.130 2.300 680 +0.05(+2.22%)
Feb 24, 2020 2.280 2.280 2.250 2.250 1,780 -0.01(-0.44%)
Feb 21, 2020 2.260 2.280 2.260 2.260 1,400 +0.00(+0.00%)
Feb 20, 2020 2.260 2.260 2.260 2.260 1,010 +0.00(+0.00%)
Feb 19, 2020 2.260 2.260 2.260 2.260 3,014 +0.00(+0.00%)
Feb 18, 2020 2.260 2.260 2.260 100 +0.00(+0.00%)
Feb 14, 2020 2.260 2.260 2.260 2.260 1,000 +0.00(+0.00%)
Feb 13, 2020 2.260 2.260 2.260 10 +0.00(+0.00%)
Feb 12, 2020 2.280 2.280 2.260 2.260 993 +0.00(+0.00%)
Feb 11, 2020 2.260 2.260 2.260 2.260 3,318 +0.00(+0.00%)
Feb 10, 2020 2.260 2.260 2.260 3 +0.00(+0.00%)
Feb 07, 2020 2.280 2.280 2.260 2.260 2,200 -0.02(-0.88%)
Feb 06, 2020 2.280 2.280 2.280 1 +0.00(+0.00%)
Feb 05, 2020 2.280 2.280 2.280 2.280 340 +0.00(+0.00%)
Feb 04, 2020 2.280 2.280 2.280 12 +0.00(+0.00%)
Feb 03, 2020 2.280 2.280 2.280 50 +0.00(+0.00%)
Jan 31, 2020 2.280 2.280 2.280 11 +0.00(+0.00%)
Jan 30, 2020 2.280 2.280 2.280 5 +0.00(+0.00%)
Jan 28, 2020 2.280 2.280 2.280 0 +0.02(+0.88%)
Jan 27, 2020 2.260 2.260 2.260 24 +0.00(+0.00%)
Jan 24, 2020 2.290 2.290 2.260 2.260 500 +0.00(+0.00%)
Jan 23, 2020 2.260 2.260 2.260 2.260 1,202 -0.04(-1.74%)
Jan 22, 2020 2.300 2.300 2.300 2.300 557 +0.04(+1.77%)
Jan 21, 2020 2.260 2.260 2.260 24 +0.00(+0.00%)
Jan 17, 2020 2.270 2.270 2.250 2.260 1,200 -0.04(-1.74%)
Jan 16, 2020 2.300 2.300 2.300 15 +0.00(+0.00%)
Jan 15, 2020 2.300 2.300 2.300 100 +0.00(+0.00%)
Jan 13, 2020 2.300 2.300 2.300 0 +0.03(+1.32%)
Jan 09, 2020 2.270 2.270 2.270 0 -0.01(-0.44%)
Jan 08, 2020 2.280 2.280 2.280 2.280 393 +0.08(+3.64%)
Jan 07, 2020 2.200 2.200 2.200 10 +0.00(+0.00%)
Jan 06, 2020 2.200 2.200 2.200 2.200 1,015 +0.00(+0.00%)
Jan 03, 2020 2.200 2.200 2.200 11 +0.00(+0.00%)
Jan 02, 2020 2.200 2.200 2.200 100 +0.00(+0.00%)
Dec 31, 2019 2.200 2.200 2.200 105 +0.00(+0.00%)
Dec 27, 2019 2.200 2.200 2.200 0 +0.04(+1.76%)
Dec 26, 2019 2.160 2.250 2.120 2.162 1,250 -0.04(-1.73%)
Dec 24, 2019 2.250 2.250 2.200 2.200 200 -0.05(-2.22%)
Dec 20, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 19, 2019 2.100 2.310 2.100 2.250 2,430 -0.10(-4.26%)
Dec 18, 2019 2.250 2.350 2.100 2.350 885 +0.18(+8.29%)
Dec 17, 2019 2.410 2.410 2.170 2.170 11,235 -0.33(-13.20%)
Dec 12, 2019 2.500 2.500 2.500 0 +0.30(+13.64%)
Dec 11, 2019 2.444 2.444 2.190 2.200 4,315 -0.21(-8.71%)
Dec 10, 2019 2.410 2.410 2.410 2.410 150 -0.04(-1.63%)
Dec 09, 2019 2.450 2.450 2.450 2.450 10,370 -0.05(-2.00%)
Dec 06, 2019 2.510 2.510 2.500 2.500 8,700 +0.00(+0.00%)
Dec 05, 2019 2.500 2.500 2.500 2.500 343 +0.00(+0.00%)
Dec 03, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 02, 2019 2.500 2.500 2.500 2.500 210 -0.00(-0.00%)
Nov 29, 2019 2.500 2.500 2.500 40 +0.00(+0.00%)
Nov 27, 2019 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Nov 26, 2019 2.535 2.535 2.500 2.500 1,885 +0.00(+0.00%)
Nov 21, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 20, 2019 2.500 2.535 2.500 2.500 1,794 +0.00(+0.00%)
Nov 19, 2019 2.550 2.550 2.500 2.500 4,015 -0.25(-9.09%)
Nov 18, 2019 2.750 2.750 2.750 2.750 110 +0.15(+5.77%)
Nov 15, 2019 2.600 2.600 2.600 2.600 2,700 +0.05(+1.96%)
Nov 14, 2019 2.550 2.550 2.550 91 +0.00(+0.00%)
Nov 13, 2019 2.550 2.550 2.550 38 +0.00(+0.00%)
Nov 12, 2019 2.600 2.800 2.550 2.550 6,641 -0.16(-5.90%)
Nov 07, 2019 2.710 2.710 2.710 0 -0.09(-3.21%)
Nov 05, 2019 2.800 2.800 2.800 0 +0.19(+7.28%)
Nov 04, 2019 2.610 2.800 2.610 2.610 1,609 -0.10(-3.51%)
Nov 01, 2019 2.705 2.705 2.705 1 +0.00(+0.00%)
Oct 31, 2019 2.705 2.705 2.705 2 +0.00(+0.00%)
Oct 29, 2019 2.705 2.705 2.705 0 -0.04(-1.64%)
Oct 28, 2019 2.750 2.750 2.750 2.750 1,155 -0.05(-1.79%)
Oct 25, 2019 2.600 2.800 2.600 2.800 200 +0.00(+0.00%)
Oct 24, 2019 2.800 2.800 2.800 51 +0.00(+0.00%)
Oct 22, 2019 2.800 2.800 2.800 0 +0.12(+4.48%)
Oct 21, 2019 2.680 2.680 2.680 1 +0.00(+0.00%)
Oct 18, 2019 2.680 2.680 2.680 26 +0.00(+0.00%)
Oct 17, 2019 2.680 2.680 2.680 2.680 125 +0.07(+2.68%)
Oct 16, 2019 2.610 2.610 2.610 2.610 167 +0.05(+2.05%)
Oct 15, 2019 2.550 2.600 2.550 2.558 1,045 -0.04(-1.71%)
Oct 11, 2019 2.602 2.602 2.602 0 +0.10(+4.08%)
Oct 10, 2019 2.750 2.750 2.500 2.500 3,088 -0.15(-5.66%)
Oct 09, 2019 2.650 2.650 2.650 612 +0.00(+0.00%)
Oct 07, 2019 2.650 2.650 2.650 0 -0.05(-1.85%)
Oct 04, 2019 2.700 2.700 2.700 2.700 100 +0.10(+3.85%)
Oct 03, 2019 2.600 2.600 2.600 5 +0.00(+0.00%)
Oct 02, 2019 2.770 2.770 2.310 2.600 409 -0.20(-7.14%)
Oct 01, 2019 2.750 2.800 2.750 2.800 500 +0.30(+12.00%)
Sep 30, 2019 2.500 2.500 2.500 2.500 500 -0.25(-9.09%)
Sep 27, 2019 2.850 2.990 2.600 2.750 2,400 -0.05(-1.79%)
Sep 26, 2019 2.950 2.950 2.800 2.800 1,305 +0.15(+5.66%)
Sep 25, 2019 2.602 2.650 2.602 2.650 224 +0.15(+6.00%)
Sep 24, 2019 2.500 2.500 2.500 2.500 1,601 +0.05(+2.04%)
Sep 23, 2019 2.450 2.450 2.450 2.450 376 -0.15(-5.77%)
Sep 20, 2019 2.600 2.650 2.600 2.600 500 +0.00(+0.00%)
Sep 19, 2019 2.390 2.600 2.380 2.600 788 +0.05(+1.96%)
Sep 18, 2019 2.586 2.600 2.520 2.550 2,551 -0.25(-8.93%)
Sep 17, 2019 2.530 2.800 2.530 2.800 3,176 +0.32(+12.90%)
Sep 16, 2019 2.200 2.480 2.050 2.480 1,841 +0.48(+24.00%)
Sep 13, 2019 1.940 2.200 1.940 2.000 1,400 +0.00(+0.00%)
Sep 12, 2019 1.910 2.000 1.710 2.000 3,255 -0.20(-9.09%)
Sep 11, 2019 2.000 2.200 1.880 2.200 1,200 +0.20(+10.00%)
Sep 10, 2019 1.850 2.300 1.710 2.000 3,579 +0.10(+5.26%)
Sep 09, 2019 1.900 1.900 1.900 1.900 271 -0.10(-5.00%)
Sep 06, 2019 2.000 2.000 2.000 2.000 5,000 +0.00(+0.00%)
Sep 05, 2019 1.850 2.000 1.820 2.000 21,585 +0.00(+0.00%)
Sep 04, 2019 2.030 2.030 2.000 2.000 497 -0.10(-4.76%)
Sep 03, 2019 1.760 2.100 1.760 2.100 21,266 +0.20(+10.53%)
Aug 30, 2019 1.600 1.900 1.500 1.900 20,500 +0.40(+26.67%)
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.