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 )

140.93 +1.11 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 28, 2003 4.567 4.640 4.522 4.611 1,442,400 +0.05(+1.17%)
Feb 27, 2003 4.529 4.569 4.489 4.558 807,600 +0.05(+1.03%)
Feb 26, 2003 4.522 4.553 4.469 4.511 1,435,500 -0.02(-0.54%)
Feb 25, 2003 4.489 4.536 4.476 4.536 609,900 +0.02(+0.54%)
Feb 24, 2003 4.620 4.631 4.504 4.511 1,179,000 -0.11(-2.40%)
Feb 21, 2003 4.560 4.644 4.558 4.622 849,300 +0.06(+1.36%)
Feb 20, 2003 4.671 4.731 4.556 4.560 1,825,500 -0.11(-2.43%)
Feb 19, 2003 4.589 4.689 4.589 4.673 1,248,300 +0.08(+1.84%)
Feb 18, 2003 4.544 4.620 4.544 4.589 1,424,100 +0.05(+1.18%)
Feb 14, 2003 4.889 4.889 4.378 4.536 5,902,200 -0.49(-9.69%)
Feb 13, 2003 4.933 5.031 4.822 5.022 2,260,800 +0.11(+2.26%)
Feb 12, 2003 5.120 5.129 4.856 4.911 2,045,700 -0.26(-5.11%)
Feb 11, 2003 5.178 5.333 5.176 5.176 721,500 -0.14(-2.55%)
Feb 10, 2003 5.178 5.311 5.178 5.311 1,289,100 +0.11(+2.14%)
Feb 07, 2003 5.218 5.220 5.160 5.200 370,800 -0.00(-0.04%)
Feb 06, 2003 5.222 5.238 5.180 5.202 555,300 -0.02(-0.38%)
Feb 05, 2003 5.191 5.267 5.178 5.222 1,144,200 +0.03(+0.51%)
Feb 04, 2003 5.300 5.307 5.191 5.196 684,000 -0.10(-1.97%)
Feb 03, 2003 5.411 5.418 5.256 5.300 965,400 -0.06(-1.04%)
Jan 31, 2003 5.296 5.356 5.289 5.356 925,200 +0.06(+1.18%)
Jan 30, 2003 5.344 5.362 5.278 5.293 933,900 -0.05(-0.87%)
Jan 29, 2003 5.338 5.367 5.333 5.340 930,000 -0.04(-0.66%)
Jan 28, 2003 5.424 5.453 5.342 5.376 1,746,600 -0.04(-0.82%)
Jan 27, 2003 5.489 5.500 5.396 5.420 831,900 -0.09(-1.69%)
Jan 24, 2003 5.613 5.613 5.480 5.513 719,100 -0.10(-1.74%)
Jan 23, 2003 5.593 5.689 5.536 5.611 866,100 +0.02(+0.32%)
Jan 22, 2003 5.513 5.598 5.493 5.593 1,072,200 +0.04(+0.72%)
Jan 21, 2003 5.589 5.622 5.524 5.553 799,800 -0.04(-0.64%)
Jan 17, 2003 5.533 5.609 5.524 5.589 3,057,000 +0.04(+0.72%)
Jan 16, 2003 5.567 5.576 5.533 5.549 1,005,300 +0.02(+0.28%)
Jan 15, 2003 5.644 5.689 5.493 5.533 3,412,200 -0.13(-2.31%)
Jan 14, 2003 5.687 5.711 5.616 5.664 830,400 -0.02(-0.35%)
Jan 13, 2003 5.669 5.733 5.602 5.684 1,345,500 -0.00(-0.04%)
Jan 10, 2003 5.644 5.722 5.627 5.687 814,500 +0.04(+0.75%)
Jan 09, 2003 5.578 5.678 5.578 5.644 1,073,700 +0.06(+1.07%)
Jan 08, 2003 5.611 5.667 5.560 5.584 629,700 -0.03(-0.48%)
Jan 07, 2003 5.656 5.678 5.611 5.611 471,600 -0.04(-0.79%)
Jan 06, 2003 5.611 5.667 5.611 5.656 746,700 +0.02(+0.28%)
Jan 03, 2003 5.522 5.653 5.522 5.640 1,460,700 +0.06(+1.16%)
Jan 02, 2003 5.489 5.598 5.456 5.576 893,100 +0.09(+1.70%)
Dec 31, 2002 5.411 5.509 5.378 5.482 833,700 +0.09(+1.65%)
Dec 30, 2002 5.356 5.398 5.282 5.393 1,151,100 +0.04(+0.71%)
Dec 27, 2002 5.387 5.387 5.336 5.356 446,400 -0.03(-0.58%)
Dec 26, 2002 5.444 5.451 5.367 5.387 433,200 -0.04(-0.74%)
Dec 24, 2002 5.427 5.436 5.384 5.427 302,700 +0.02(+0.33%)
Dec 23, 2002 5.440 5.467 5.358 5.409 796,200 -0.02(-0.37%)
Dec 20, 2002 5.444 5.453 5.422 5.429 1,317,600 +0.00(+0.04%)
Dec 19, 2002 5.462 5.511 5.404 5.427 1,016,700 -0.04(-0.65%)
Dec 18, 2002 5.447 5.480 5.447 5.462 651,000 +0.02(+0.29%)
Dec 17, 2002 5.489 5.500 5.447 5.447 1,107,900 -0.08(-1.37%)
Dec 16, 2002 5.544 5.544 5.464 5.522 690,900 -0.02(-0.36%)
Dec 13, 2002 5.578 5.562 5.489 5.542 769,800 +0.01(+0.16%)
Dec 12, 2002 5.578 5.613 5.511 5.533 1,053,900 -0.04(-0.76%)
Dec 11, 2002 5.644 5.644 5.544 5.576 1,129,200 -0.07(-1.22%)
Dec 10, 2002 5.578 5.644 5.542 5.644 575,400 +0.09(+1.56%)
Dec 09, 2002 5.687 5.687 5.556 5.558 720,600 -0.13(-2.27%)
Dec 06, 2002 5.711 5.742 5.624 5.687 551,700 -0.04(-0.62%)
Dec 05, 2002 5.622 5.767 5.596 5.722 1,325,700 +0.14(+2.55%)
Dec 04, 2002 5.533 5.582 5.471 5.580 2,214,900 +0.01(+0.24%)
Dec 03, 2002 5.611 5.644 5.533 5.567 868,800 -0.03(-0.60%)
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.