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 (%)
Apr 29, 2021 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 28, 2021 3.750 3.750 3.750 3.750 500 -0.25(-6.25%)
Apr 27, 2021 3.600 4.000 3.600 4.000 345 +0.50(+14.29%)
Apr 26, 2021 3.700 3.700 3.500 3.500 1,239 -0.24(-6.42%)
Apr 23, 2021 3.740 3.740 3.740 15 +0.00(+0.00%)
Apr 22, 2021 3.740 3.740 3.740 3.740 247 +0.00(+0.00%)
Apr 21, 2021 3.420 3.740 3.420 3.740 564 -0.25(-6.27%)
Apr 20, 2021 3.990 3.990 3.990 3.990 310 +0.51(+14.66%)
Apr 19, 2021 3.480 3.480 3.480 66 +0.00(+0.00%)
Apr 16, 2021 3.530 3.530 3.480 3.480 19,500 +0.01(+0.29%)
Apr 15, 2021 3.550 3.550 3.470 3.470 2,500 -0.28(-7.47%)
Apr 14, 2021 3.990 3.990 3.750 3.750 500 +0.33(+9.65%)
Apr 09, 2021 3.420 3.420 3.420 0 -0.87(-20.28%)
Apr 08, 2021 4.290 4.290 4.290 4.290 205 +0.87(+25.44%)
Apr 07, 2021 3.470 3.470 3.420 3.420 200 -0.05(-1.44%)
Apr 06, 2021 3.465 3.510 3.465 3.470 851 -0.11(-3.07%)
Apr 05, 2021 3.580 3.580 3.580 10 +0.00(+0.00%)
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%)
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.