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 +3.34 (+2.45%)
Official Closing 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 (%)
Mar 31, 2004 10.66 10.70 10.57 10.61 1,133,400 -0.01(-0.08%)
Mar 30, 2004 10.64 10.68 10.57 10.62 782,400 +0.00(+0.00%)
Mar 29, 2004 10.68 10.88 10.58 10.62 1,895,100 +0.09(+0.82%)
Mar 26, 2004 10.33 10.62 10.27 10.53 2,234,100 +0.17(+1.65%)
Mar 25, 2004 10.02 10.36 10.00 10.36 1,695,600 +0.34(+3.39%)
Mar 24, 2004 9.989 10.07 9.984 10.02 873,900 +0.03(+0.33%)
Mar 23, 2004 9.804 9.998 9.802 9.989 813,000 +0.18(+1.88%)
Mar 22, 2004 10.00 10.00 9.804 9.804 539,700 -0.20(-1.96%)
Mar 19, 2004 10.01 10.08 9.993 10.00 544,200 +0.02(+0.18%)
Mar 18, 2004 9.956 10.02 9.889 9.982 2,223,900 +0.02(+0.22%)
Mar 17, 2004 9.933 10.04 9.900 9.960 1,204,500 +0.02(+0.16%)
Mar 16, 2004 9.944 9.976 9.931 9.944 984,900 +0.02(+0.20%)
Mar 15, 2004 9.889 9.971 9.889 9.924 1,632,900 +0.08(+0.81%)
Mar 12, 2004 9.711 9.856 9.711 9.844 1,224,600 +0.16(+1.61%)
Mar 11, 2004 9.942 9.942 9.687 9.689 996,300 -0.28(-2.77%)
Mar 10, 2004 10.06 10.10 9.911 9.964 1,024,800 -0.11(-1.12%)
Mar 09, 2004 10.22 10.22 10.05 10.08 461,100 -0.14(-1.35%)
Mar 08, 2004 10.28 10.37 10.18 10.22 665,400 -0.06(-0.58%)
Mar 05, 2004 10.27 10.36 10.24 10.28 1,130,700 +0.01(+0.09%)
Mar 04, 2004 10.23 10.27 10.20 10.27 804,000 +0.05(+0.46%)
Mar 03, 2004 10.28 10.33 10.21 10.22 676,500 -0.07(-0.71%)
Mar 02, 2004 10.32 10.39 10.29 10.29 752,100 -0.01(-0.07%)
Mar 01, 2004 10.20 10.31 10.20 10.30 1,260,900 +0.19(+1.85%)
Feb 27, 2004 10.03 10.14 10.03 10.11 954,300 +0.12(+1.16%)
Feb 26, 2004 10.06 10.12 9.993 9.998 485,100 -0.00(-0.02%)
Feb 25, 2004 9.933 10.06 9.916 10.00 1,001,400 +0.02(+0.24%)
Feb 24, 2004 9.878 9.991 9.744 9.976 877,200 +0.10(+0.99%)
Feb 23, 2004 10.04 10.05 9.793 9.878 881,700 -0.11(-1.11%)
Feb 20, 2004 10.13 10.14 9.864 9.989 1,001,100 -0.16(-1.56%)
Feb 19, 2004 10.27 10.28 10.14 10.15 648,300 -0.11(-1.06%)
Feb 18, 2004 10.32 10.33 10.14 10.26 2,131,500 -0.05(-0.52%)
Feb 17, 2004 10.11 10.44 9.984 10.31 2,492,700 +0.33(+3.34%)
Feb 13, 2004 9.809 10.04 9.809 9.976 1,569,300 +0.17(+1.72%)
Feb 12, 2004 9.667 9.931 9.653 9.807 1,853,400 +0.34(+3.59%)
Feb 11, 2004 9.222 9.644 9.222 9.467 3,369,000 +0.50(+5.58%)
Feb 10, 2004 8.984 9.002 8.911 8.967 707,100 -0.07(-0.81%)
Feb 09, 2004 9.044 9.067 8.969 9.040 624,000 +0.02(+0.20%)
Feb 06, 2004 8.909 9.022 8.889 9.022 678,300 +0.09(+1.02%)
Feb 05, 2004 9.111 9.131 8.840 8.931 1,169,400 -0.19(-2.12%)
Feb 04, 2004 9.216 9.220 9.122 9.124 927,300 -0.09(-0.96%)
Feb 03, 2004 9.167 9.278 9.167 9.213 1,050,900 +0.08(+0.90%)
Feb 02, 2004 8.889 9.187 8.889 9.131 1,898,400 +0.22(+2.42%)
Jan 30, 2004 8.853 8.931 8.800 8.916 567,900 +0.04(+0.45%)
Jan 29, 2004 8.700 8.876 8.667 8.876 835,200 +0.18(+2.02%)
Jan 28, 2004 8.929 8.933 8.689 8.700 1,392,900 -0.22(-2.42%)
Jan 27, 2004 8.682 8.933 8.673 8.916 1,220,400 +0.21(+2.43%)
Jan 26, 2004 8.667 8.744 8.667 8.704 1,041,000 -0.02(-0.20%)
Jan 23, 2004 8.740 8.751 8.656 8.722 544,200 +0.04(+0.44%)
Jan 22, 2004 8.822 8.822 8.673 8.684 465,600 -0.14(-1.56%)
Jan 21, 2004 8.689 8.822 8.689 8.822 1,416,300 +0.17(+1.93%)
Jan 20, 2004 8.589 8.700 8.589 8.656 1,460,700 +0.07(+0.83%)
Jan 16, 2004 8.500 8.600 8.476 8.584 1,436,100 +0.14(+1.66%)
Jan 15, 2004 8.500 8.540 8.433 8.444 1,224,000 -0.01(-0.11%)
Jan 14, 2004 8.422 8.498 8.422 8.453 1,020,000 -0.01(-0.16%)
Jan 13, 2004 8.464 8.567 8.409 8.467 834,300 -0.11(-1.27%)
Jan 12, 2004 8.653 8.653 8.547 8.576 700,200 -0.08(-0.90%)
Jan 09, 2004 8.656 8.678 8.644 8.653 526,500 -0.02(-0.23%)
Jan 08, 2004 8.756 8.769 8.640 8.673 897,600 -0.06(-0.69%)
Jan 07, 2004 8.811 8.811 8.689 8.733 527,100 -0.04(-0.41%)
Jan 06, 2004 8.867 8.873 8.702 8.769 1,440,000 -0.11(-1.23%)
Jan 05, 2004 8.822 8.889 8.780 8.878 1,731,600 +0.10(+1.11%)
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.