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 )

141.16 -1.00 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 29, 2002 5.611 5.651 5.596 5.622 1,318,500 +0.00(+0.00%)
Mar 28, 2002 5.611 5.651 5.596 5.622 1,318,500 +0.01(+0.20%)
Mar 27, 2002 5.589 5.631 5.589 5.611 761,700 +0.03(+0.48%)
Mar 26, 2002 5.562 5.622 5.562 5.584 993,000 +0.02(+0.32%)
Mar 25, 2002 5.667 5.689 5.556 5.567 2,027,700 -0.06(-0.99%)
Mar 22, 2002 5.556 5.644 5.556 5.622 990,900 +0.02(+0.32%)
Mar 21, 2002 5.467 5.633 5.444 5.604 4,010,100 -0.15(-2.59%)
Mar 20, 2002 5.640 5.753 5.611 5.753 2,819,100 +0.11(+2.01%)
Mar 19, 2002 5.611 5.667 5.484 5.640 6,822,000 -0.14(-2.38%)
Mar 18, 2002 5.689 5.796 5.667 5.778 5,277,300 +0.12(+2.08%)
Mar 15, 2002 5.722 5.771 5.567 5.660 10,873,800 +0.57(+11.13%)
Mar 14, 2002 4.978 5.122 4.951 5.093 1,423,500 +0.12(+2.32%)
Mar 13, 2002 4.878 5.000 4.878 4.978 2,810,700 +0.08(+1.68%)
Mar 12, 2002 4.887 4.956 4.844 4.896 1,894,800 +0.01(+0.18%)
Mar 11, 2002 4.876 4.980 4.798 4.887 2,047,200 +0.01(+0.23%)
Mar 08, 2002 4.929 4.944 4.827 4.876 812,100 -0.04(-0.72%)
Mar 07, 2002 4.996 4.996 4.876 4.911 1,004,100 -0.08(-1.56%)
Mar 06, 2002 4.822 5.056 4.816 4.989 2,655,600 +0.21(+4.42%)
Mar 05, 2002 5.004 5.044 4.762 4.778 2,600,400 -0.24(-4.83%)
Mar 04, 2002 5.127 5.133 4.956 5.020 1,657,200 -0.11(-2.08%)
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.