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:

DaVita HealthCare Partner (NY: DVA )

139.82 +3.34 (+2.45%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.884 6.022 5.884 5.951 3,156,900 +0.08(+1.32%)
Jun 27, 2003 5.869 5.878 5.833 5.873 1,028,400 -0.01(-0.15%)
Jun 26, 2003 5.887 5.911 5.873 5.882 654,000 +0.01(+0.19%)
Jun 25, 2003 5.911 5.942 5.822 5.871 844,200 -0.04(-0.68%)
Jun 24, 2003 5.889 5.929 5.880 5.911 864,000 +0.00(+0.00%)
Jun 23, 2003 5.911 5.929 5.904 5.911 947,400 -0.01(-0.15%)
Jun 20, 2003 5.889 5.944 5.844 5.920 915,900 +0.03(+0.57%)
Jun 19, 2003 5.824 5.922 5.807 5.887 1,793,700 +0.02(+0.30%)
Jun 18, 2003 5.931 5.944 5.849 5.869 1,492,200 -0.07(-1.23%)
Jun 17, 2003 5.989 6.000 5.933 5.942 1,904,700 -0.04(-0.74%)
Jun 16, 2003 5.873 5.989 5.856 5.987 1,040,400 +0.11(+1.93%)
Jun 13, 2003 5.733 5.900 5.733 5.873 1,390,500 +0.09(+1.54%)
Jun 12, 2003 5.856 5.973 5.756 5.784 2,662,200 -0.05(-0.84%)
Jun 11, 2003 5.764 5.851 5.678 5.833 1,590,900 +0.12(+2.14%)
Jun 10, 2003 5.689 5.773 5.689 5.711 1,020,300 +0.04(+0.67%)
Jun 09, 2003 5.722 5.744 5.671 5.673 748,800 -0.02(-0.27%)
Jun 06, 2003 5.622 5.767 5.618 5.689 1,067,400 +0.09(+1.59%)
Jun 05, 2003 5.556 5.640 5.536 5.600 516,300 +0.02(+0.28%)
Jun 04, 2003 5.551 5.631 5.511 5.584 1,216,500 +0.08(+1.37%)
Jun 03, 2003 5.536 5.553 5.478 5.509 601,500 -0.02(-0.44%)
Jun 02, 2003 5.611 5.644 5.513 5.533 3,142,500 +0.14(+2.68%)
May 30, 2003 5.347 5.407 5.344 5.389 768,300 +0.06(+1.21%)
May 29, 2003 5.353 5.364 5.291 5.324 514,800 -0.04(-0.75%)
May 28, 2003 5.391 5.391 5.356 5.364 606,300 -0.01(-0.25%)
May 27, 2003 5.358 5.427 5.333 5.378 780,000 +0.04(+0.79%)
May 23, 2003 5.316 5.356 5.289 5.336 446,400 +0.00(+0.04%)
May 22, 2003 5.327 5.333 5.282 5.333 640,200 +0.03(+0.54%)
May 21, 2003 5.311 5.320 5.256 5.304 909,900 +0.01(+0.17%)
May 20, 2003 5.311 5.333 5.291 5.296 480,000 -0.02(-0.38%)
May 19, 2003 5.369 5.378 5.304 5.316 1,594,800 -0.07(-1.24%)
May 16, 2003 5.333 5.387 5.322 5.382 1,923,000 +0.04(+0.71%)
May 15, 2003 5.329 5.364 5.322 5.344 718,800 +0.01(+0.17%)
May 14, 2003 5.244 5.344 5.244 5.336 1,442,100 +0.01(+0.13%)
May 13, 2003 5.333 5.336 5.307 5.329 686,400 -0.03(-0.50%)
May 12, 2003 5.349 5.384 5.333 5.356 1,119,900 -0.02(-0.33%)
May 09, 2003 5.311 5.373 5.311 5.373 1,043,100 +0.05(+0.92%)
May 08, 2003 5.340 5.367 5.300 5.324 553,800 -0.00(-0.04%)
May 07, 2003 5.313 5.444 5.240 5.327 1,377,600 +0.01(+0.25%)
May 06, 2003 5.178 5.327 5.178 5.313 2,080,800 +0.16(+3.06%)
May 05, 2003 5.000 5.180 4.922 5.156 3,612,000 +0.50(+10.69%)
May 02, 2003 4.656 4.684 4.600 4.658 874,500 -0.01(-0.24%)
May 01, 2003 4.604 4.718 4.600 4.669 1,070,100 +0.09(+1.89%)
Apr 30, 2003 4.511 4.602 4.511 4.582 662,100 +0.04(+0.93%)
Apr 29, 2003 4.544 4.576 4.489 4.540 669,600 -0.04(-0.83%)
Apr 28, 2003 4.556 4.618 4.556 4.578 734,400 +0.06(+1.43%)
Apr 25, 2003 4.489 4.553 4.489 4.513 350,400 -0.04(-0.88%)
Apr 24, 2003 4.527 4.602 4.518 4.553 434,400 +0.00(+0.10%)
Apr 23, 2003 4.447 4.562 4.436 4.549 890,700 +0.10(+2.35%)
Apr 22, 2003 4.389 4.464 4.367 4.444 633,000 +0.02(+0.40%)
Apr 21, 2003 4.444 4.444 4.391 4.427 484,800 +0.02(+0.56%)
Apr 17, 2003 4.311 4.413 4.311 4.402 592,200 +0.06(+1.49%)
Apr 16, 2003 4.467 4.473 4.300 4.338 1,590,900 -0.13(-2.84%)
Apr 15, 2003 4.536 4.556 4.449 4.464 701,700 -0.08(-1.81%)
Apr 14, 2003 4.542 4.578 4.511 4.547 522,900 +0.02(+0.34%)
Apr 11, 2003 4.533 4.556 4.500 4.531 569,700 +0.04(+0.99%)
Apr 10, 2003 4.500 4.511 4.456 4.487 793,500 -0.01(-0.30%)
Apr 09, 2003 4.567 4.567 4.480 4.500 708,600 -0.06(-1.36%)
Apr 08, 2003 4.556 4.580 4.533 4.562 571,500 -0.04(-0.96%)
Apr 07, 2003 4.633 4.718 4.584 4.607 614,700 +0.03(+0.63%)
Apr 04, 2003 4.644 4.656 4.560 4.578 983,400 -0.05(-1.10%)
Apr 03, 2003 4.633 4.671 4.613 4.629 692,700 -0.02(-0.33%)
Apr 02, 2003 4.556 4.687 4.556 4.644 953,100 +0.00(+0.10%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.