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 (%)
Jul 30, 2021 3.330 3.330 3.330 1 -0.06(-1.77%)
Jul 29, 2021 3.390 3.390 3.390 3.390 2,100 +0.43(+14.53%)
Jul 28, 2021 3.390 3.390 2.960 2.960 2,300 -0.43(-12.68%)
Jul 27, 2021 3.370 3.390 3.370 3.390 2,513 +0.00(+0.00%)
Jul 26, 2021 3.150 3.390 3.150 3.390 4,800 +0.09(+2.73%)
Jul 19, 2021 3.300 3.300 3.300 0 -0.08(-2.37%)
Jul 15, 2021 3.380 3.380 3.380 2 +0.51(+17.77%)
Jul 14, 2021 3.100 3.100 2.870 2.870 2,816 -0.60(-17.29%)
Jul 12, 2021 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 09, 2021 3.100 3.470 3.100 3.470 760 +0.07(+2.06%)
Jul 08, 2021 3.400 3.400 3.400 3.400 200 -0.11(-3.13%)
Jul 01, 2021 3.510 3.510 3.510 0 -0.09(-2.50%)
Jun 30, 2021 3.600 3.600 3.600 3.600 300 +0.02(+0.56%)
Jun 28, 2021 3.580 3.580 3.580 0 -0.02(-0.56%)
Jun 24, 2021 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 23, 2021 3.600 3.600 3.600 3.600 200 +0.00(+0.00%)
Jun 22, 2021 3.530 3.600 3.530 3.600 1,450 +0.08(+2.27%)
Jun 21, 2021 3.520 3.520 3.520 3.520 237 +0.12(+3.53%)
Jun 18, 2021 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
Jun 16, 2021 3.390 3.390 3.390 2 -0.20(-5.57%)
Jun 15, 2021 3.100 3.590 3.100 3.590 1,699 -0.06(-1.64%)
Jun 14, 2021 3.500 3.650 3.100 3.650 402 +0.07(+2.10%)
Jun 11, 2021 3.400 3.575 3.400 3.575 2,870 +0.18(+5.15%)
Jun 10, 2021 3.370 3.400 3.100 3.400 900 +0.03(+0.89%)
Jun 09, 2021 3.110 3.370 3.110 3.370 955 +0.00(+0.00%)
Jun 08, 2021 3.050 3.490 3.020 3.370 1,157 +0.22(+6.98%)
Jun 04, 2021 3.150 3.150 3.150 23 -0.15(-4.55%)
Jun 03, 2021 3.050 3.300 3.050 3.300 5,666 +0.06(+1.85%)
Jun 02, 2021 3.000 3.240 3.000 3.240 3,300 -0.06(-1.82%)
Jun 01, 2021 2.950 3.300 2.950 3.300 785 +0.00(+0.00%)
May 28, 2021 3.340 3.340 3.300 3.300 1,300 -0.04(-1.20%)
May 26, 2021 3.340 3.340 3.340 50 +0.00(+0.00%)
May 25, 2021 3.500 3.500 3.340 3.340 1,129 -0.16(-4.57%)
May 24, 2021 3.340 3.500 3.340 3.500 453 -0.10(-2.78%)
May 20, 2021 3.600 3.600 3.600 90 +0.26(+7.78%)
May 18, 2021 3.340 3.340 3.340 0 +0.00(+0.00%)
May 17, 2021 3.180 3.340 3.000 3.340 443 +0.16(+5.03%)
May 14, 2021 3.190 3.190 2.710 3.180 1,438 -0.17(-4.93%)
May 13, 2021 3.370 3.500 3.190 3.345 1,306 -0.22(-6.30%)
May 12, 2021 3.360 3.750 3.360 3.570 3,774 +0.38(+11.91%)
May 11, 2021 3.450 3.450 3.190 3.190 2,166 +0.01(+0.31%)
May 07, 2021 3.180 3.180 3.180 22 +0.00(+0.00%)
May 06, 2021 3.250 3.250 3.180 3.180 526 -0.22(-6.47%)
May 05, 2021 3.300 3.400 2.700 3.400 11,988 -0.25(-6.85%)
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.