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 )

139.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2002 5.269 5.289 5.211 5.244 1,630,500 -0.05(-0.88%)
Sep 27, 2002 5.311 5.433 5.233 5.291 690,000 -0.02(-0.42%)
Sep 26, 2002 5.182 5.351 5.173 5.313 1,663,800 +0.12(+2.22%)
Sep 25, 2002 5.131 5.222 5.111 5.198 1,074,300 +0.07(+1.43%)
Sep 24, 2002 5.133 5.144 5.064 5.124 645,600 -0.04(-0.82%)
Sep 23, 2002 5.200 5.200 5.096 5.167 977,700 -0.02(-0.47%)
Sep 20, 2002 5.111 5.233 5.111 5.191 15,870,000 +0.09(+1.70%)
Sep 19, 2002 5.056 5.142 5.033 5.104 1,087,200 +0.03(+0.53%)
Sep 18, 2002 5.056 5.120 5.009 5.078 633,600 +0.02(+0.44%)
Sep 17, 2002 5.091 5.156 5.044 5.056 652,200 -0.03(-0.57%)
Sep 16, 2002 4.978 5.104 4.978 5.084 660,000 +0.02(+0.48%)
Sep 13, 2002 5.000 5.076 4.978 5.060 150,000 +0.05(+0.93%)
Sep 12, 2002 5.089 5.089 4.987 5.013 1,020,300 -0.08(-1.48%)
Sep 11, 2002 5.078 5.127 5.078 5.089 618,000 +0.04(+0.79%)
Sep 10, 2002 5.067 5.076 5.000 5.049 457,800 +0.01(+0.13%)
Sep 09, 2002 4.971 5.044 4.956 5.042 609,300 +0.07(+1.34%)
Sep 06, 2002 4.956 5.000 4.913 4.976 586,500 +0.05(+1.04%)
Sep 05, 2002 4.896 5.000 4.896 4.924 720,000 -0.00(-0.09%)
Sep 04, 2002 4.944 4.944 4.833 4.929 995,700 +0.11(+2.21%)
Sep 03, 2002 4.922 4.944 4.822 4.822 1,020,600 -0.10(-1.99%)
Aug 30, 2002 4.933 5.022 4.891 4.920 960,000 -0.02(-0.49%)
Aug 29, 2002 4.887 4.944 4.867 4.944 948,000 +0.05(+1.04%)
Aug 28, 2002 4.856 4.911 4.833 4.893 1,093,500 +0.02(+0.32%)
Aug 27, 2002 5.000 5.022 4.778 4.878 876,300 -0.16(-3.18%)
Aug 26, 2002 5.040 5.071 5.022 5.038 612,900 -0.00(-0.04%)
Aug 23, 2002 5.060 5.122 5.011 5.040 423,000 -0.03(-0.53%)
Aug 22, 2002 5.067 5.131 5.000 5.067 15,390,000 -0.01(-0.26%)
Aug 21, 2002 5.113 5.144 5.076 5.080 358,500 -0.03(-0.52%)
Aug 20, 2002 5.120 5.156 5.069 5.107 501,000 +0.07(+1.37%)
Aug 16, 2002 5.087 5.133 4.980 5.038 1,087,200 -0.04(-0.83%)
Aug 15, 2002 5.089 5.211 5.056 5.080 333,900 +0.05(+0.93%)
Aug 14, 2002 4.989 5.067 4.889 5.033 552,600 +0.08(+1.52%)
Aug 13, 2002 4.940 5.084 4.938 4.958 789,300 +0.01(+0.27%)
Aug 12, 2002 4.800 5.011 4.800 4.944 892,800 +0.28(+5.95%)
Aug 07, 2002 4.996 4.996 4.633 4.667 2,217,000 -0.27(-5.53%)
Aug 06, 2002 4.873 4.960 4.873 4.940 600,000 +0.07(+1.37%)
Aug 05, 2002 4.978 4.980 4.833 4.873 647,100 -0.15(-2.96%)
Aug 02, 2002 5.078 5.113 5.022 5.022 944,100 -0.08(-1.52%)
Aug 01, 2002 5.233 5.233 5.002 5.100 1,599,000 -0.14(-2.75%)
Jul 31, 2002 4.878 5.256 4.878 5.244 2,409,900 +0.36(+7.47%)
Jul 30, 2002 4.944 4.996 4.867 4.880 1,196,400 -0.08(-1.61%)
Jul 29, 2002 4.822 4.996 4.822 4.960 1,566,000 +0.18(+3.86%)
Jul 26, 2002 4.678 4.800 4.673 4.776 1,014,300 +0.10(+2.04%)
Jul 25, 2002 4.644 4.856 4.578 4.680 1,572,000 +0.01(+0.29%)
Jul 24, 2002 4.422 4.762 4.418 4.667 1,860,300 +0.24(+5.53%)
Jul 23, 2002 4.324 4.476 4.324 4.422 2,200,800 +0.10(+2.26%)
Jul 22, 2002 4.500 4.544 4.222 4.324 2,817,300 -0.18(-3.90%)
Jul 19, 2002 4.556 4.556 4.467 4.500 1,468,800 -0.12(-2.64%)
Jul 17, 2002 4.600 4.711 4.567 4.622 1,741,800 -0.06(-1.19%)
Jul 12, 2002 4.689 4.711 4.589 4.678 3,390,900 -0.08(-1.64%)
Jul 11, 2002 4.827 4.836 4.667 4.756 3,013,500 -0.07(-1.47%)
Jul 10, 2002 5.000 5.002 4.798 4.827 2,400,900 -0.17(-3.47%)
Jul 09, 2002 5.111 5.111 5.000 5.000 1,394,400 -0.11(-2.22%)
Jul 08, 2002 5.162 5.162 5.113 5.113 1,664,100 -0.05(-1.03%)
Jul 05, 2002 5.167 5.193 5.162 5.167 675,300 +0.07(+1.31%)
Jul 04, 2002 5.189 5.191 4.956 5.100 1,764,000 +0.00(+0.00%)
Jul 03, 2002 5.189 5.191 4.956 5.100 1,764,000 -0.09(-1.80%)
Jul 02, 2002 5.333 5.333 5.180 5.193 1,699,200 -0.08(-1.60%)
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.