Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.