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 )

143.05 -0.79 (-0.55%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 7, 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 (%)
Dec 31, 2003 8.756 8.829 8.640 8.667 576,900 -0.05(-0.56%)
Dec 30, 2003 8.520 8.731 8.516 8.716 1,063,200 +0.20(+2.30%)
Dec 29, 2003 8.527 8.542 8.444 8.520 770,100 -0.01(-0.08%)
Dec 26, 2003 8.536 8.556 8.478 8.527 171,000 -0.01(-0.10%)
Dec 24, 2003 8.384 8.536 8.378 8.536 354,300 +0.15(+1.83%)
Dec 23, 2003 8.300 8.367 8.287 8.382 681,300 +0.10(+1.23%)
Dec 22, 2003 8.360 8.351 8.262 8.280 656,100 -0.08(-0.96%)
Dec 19, 2003 8.489 8.529 8.304 8.360 986,700 -0.13(-1.52%)
Dec 18, 2003 8.329 8.480 8.311 8.489 590,700 +0.16(+1.87%)
Dec 17, 2003 8.233 8.333 8.211 8.333 357,600 +0.05(+0.59%)
Dec 16, 2003 8.378 8.378 8.196 8.284 611,400 -0.10(-1.19%)
Dec 15, 2003 8.533 8.562 8.367 8.384 535,500 -0.06(-0.74%)
Dec 12, 2003 8.456 8.471 8.404 8.447 745,500 +0.00(+0.03%)
Dec 11, 2003 8.440 8.480 8.398 8.444 725,400 +0.00(+0.05%)
Dec 10, 2003 8.567 8.569 8.409 8.440 389,100 -0.12(-1.35%)
Dec 09, 2003 8.622 8.624 8.547 8.556 431,700 -0.04(-0.47%)
Dec 08, 2003 8.689 8.704 8.542 8.596 668,400 -0.06(-0.69%)
Dec 05, 2003 8.844 8.844 8.678 8.656 549,300 -0.23(-2.62%)
Dec 04, 2003 8.887 8.891 8.860 8.889 767,100 +0.00(+0.00%)
Dec 03, 2003 8.800 8.980 8.800 8.889 1,217,100 +0.14(+1.65%)
Dec 02, 2003 8.733 8.758 8.727 8.744 1,233,000 +0.02(+0.18%)
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.