Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DaVita HealthCare Partner (NY: DVA )

147.12 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Oct 31, 2003 7.844 7.844 7.793 7.798 500,700 +0.02(+0.20%)
Oct 30, 2003 7.856 7.856 7.731 7.782 997,200 -0.07(-0.93%)
Oct 29, 2003 7.813 7.942 7.809 7.856 717,600 +0.04(+0.57%)
Oct 28, 2003 7.907 7.931 7.807 7.811 874,800 -0.04(-0.51%)
Oct 27, 2003 7.718 7.889 7.718 7.851 948,900 +0.21(+2.73%)
Oct 24, 2003 7.733 7.733 7.607 7.642 1,050,300 -0.07(-0.95%)
Oct 23, 2003 7.600 7.733 7.600 7.716 916,200 +0.07(+0.93%)
Oct 22, 2003 7.744 7.744 7.638 7.644 749,100 -0.14(-1.74%)
Oct 21, 2003 7.624 7.780 7.596 7.780 1,097,700 +0.17(+2.28%)
Oct 20, 2003 7.569 7.622 7.558 7.607 986,100 +0.05(+0.68%)
Oct 17, 2003 7.776 7.776 7.553 7.556 1,014,600 -0.21(-2.72%)
Oct 16, 2003 7.682 7.767 7.682 7.767 1,056,300 +0.10(+1.36%)
Oct 15, 2003 7.596 7.716 7.596 7.662 1,071,600 +0.08(+1.06%)
Oct 14, 2003 7.642 7.644 7.582 7.582 883,500 -0.06(-0.76%)
Oct 13, 2003 7.544 7.700 7.600 7.640 850,800 +0.10(+1.27%)
Oct 10, 2003 7.518 7.593 7.513 7.544 515,400 +0.02(+0.32%)
Oct 09, 2003 7.467 7.593 7.467 7.520 708,300 +0.07(+0.95%)
Oct 08, 2003 7.456 7.456 7.447 7.449 753,000 -0.04(-0.53%)
Oct 07, 2003 7.489 7.500 7.471 7.489 678,300 -0.01(-0.12%)
Oct 06, 2003 7.482 7.533 7.478 7.498 698,400 +0.01(+0.15%)
Oct 03, 2003 7.356 7.498 7.356 7.487 978,900 +0.14(+1.91%)
Oct 02, 2003 7.376 7.420 7.313 7.347 1,654,500 +0.02(+0.33%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.