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 )

149.66 -0.71 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2002 5.178 5.200 5.111 5.200 1,099,800 +0.17(+3.31%)
May 28, 2002 4.978 5.053 4.971 5.033 2,997,300 +0.09(+1.75%)
May 27, 2002 4.884 4.956 4.871 4.947 1,578,600 +0.00(+0.00%)
May 24, 2002 4.884 4.956 4.871 4.947 1,578,600 +0.09(+1.78%)
May 23, 2002 4.858 4.911 4.847 4.860 2,371,500 +0.00(+0.05%)
May 22, 2002 4.833 4.867 4.784 4.858 952,800 +0.04(+0.78%)
May 21, 2002 4.816 4.829 4.778 4.820 2,018,700 -0.02(-0.46%)
May 20, 2002 4.933 4.933 4.824 4.842 2,308,800 -0.06(-1.22%)
May 17, 2002 4.878 4.929 4.867 4.902 2,036,100 +0.02(+0.41%)
May 16, 2002 5.000 5.018 4.844 4.882 3,097,500 -0.09(-1.88%)
May 15, 2002 5.022 5.089 4.956 4.976 3,779,100 +0.17(+3.51%)
May 14, 2002 4.667 4.822 4.644 4.807 4,009,800 +0.11(+2.41%)
May 13, 2002 4.667 4.733 4.613 4.693 4,433,400 +0.16(+3.53%)
May 10, 2002 5.089 5.267 4.333 4.533 22,077,600 -0.43(-8.72%)
May 09, 2002 5.067 5.222 4.956 4.967 6,768,000 -0.16(-3.04%)
May 08, 2002 5.356 5.356 4.971 5.122 13,539,600 -0.59(-10.31%)
May 07, 2002 5.729 5.738 5.700 5.711 2,352,900 +0.00(+0.08%)
May 06, 2002 5.689 5.762 5.689 5.707 2,293,500 +0.01(+0.16%)
May 03, 2002 5.756 5.756 5.689 5.698 2,210,400 -0.06(-1.08%)
May 02, 2002 5.789 5.807 5.744 5.760 3,996,600 -0.05(-0.80%)
May 01, 2002 5.756 5.820 5.733 5.807 3,292,200 +0.05(+0.81%)
Apr 30, 2002 5.733 5.822 5.722 5.760 2,910,600 +0.03(+0.50%)
Apr 29, 2002 5.724 5.767 5.700 5.731 1,223,100 +0.01(+0.12%)
Apr 26, 2002 5.762 5.762 5.711 5.724 766,800 -0.03(-0.58%)
Apr 25, 2002 5.733 5.778 5.689 5.758 1,612,800 +0.02(+0.43%)
Apr 24, 2002 5.744 5.767 5.704 5.733 1,192,800 -0.02(-0.35%)
Apr 23, 2002 5.744 5.756 5.727 5.753 672,600 +0.00(+0.00%)
Apr 22, 2002 5.773 5.800 5.736 5.753 1,354,800 -0.02(-0.31%)
Apr 19, 2002 5.700 5.824 5.700 5.771 1,710,000 +0.18(+3.22%)
Apr 18, 2002 5.551 5.616 5.551 5.591 2,004,300 +0.04(+0.72%)
Apr 17, 2002 5.578 5.598 5.536 5.551 1,192,800 -0.03(-0.56%)
Apr 16, 2002 5.580 5.598 5.567 5.582 692,100 -0.01(-0.20%)
Apr 15, 2002 5.589 5.627 5.582 5.593 789,000 -0.01(-0.20%)
Apr 12, 2002 5.589 5.607 5.556 5.604 836,700 +0.00(+0.00%)
Apr 11, 2002 5.622 5.631 5.584 5.604 634,500 -0.02(-0.32%)
Apr 10, 2002 5.600 5.642 5.600 5.622 360,000 +0.00(+0.04%)
Apr 09, 2002 5.600 5.633 5.600 5.620 688,500 -0.00(-0.04%)
Apr 08, 2002 5.604 5.640 5.569 5.622 985,200 +0.02(+0.32%)
Apr 05, 2002 5.600 5.627 5.556 5.604 1,338,300 -0.02(-0.40%)
Apr 04, 2002 5.533 5.627 5.524 5.627 869,400 +0.06(+1.00%)
Apr 03, 2002 5.533 5.633 5.533 5.571 1,198,800 +0.04(+0.68%)
Apr 02, 2002 5.618 5.649 5.527 5.533 1,940,700 -0.11(-1.97%)
Apr 01, 2002 5.600 5.667 5.571 5.644 1,141,500 +0.02(+0.39%)
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.