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 )

136.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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%)
Mar 01, 2002 4.978 5.182 4.956 5.127 2,182,200 +0.16(+3.22%)
Feb 28, 2002 5.111 5.144 4.911 4.967 3,649,500 -0.13(-2.61%)
Feb 27, 2002 5.224 5.247 5.040 5.100 2,742,600 -0.12(-2.38%)
Feb 26, 2002 5.144 5.240 5.100 5.224 932,100 +0.06(+1.16%)
Feb 25, 2002 5.160 5.236 5.111 5.164 801,300 +0.00(+0.09%)
Feb 22, 2002 5.089 5.173 5.089 5.160 597,900 -0.02(-0.47%)
Feb 21, 2002 5.311 5.336 5.156 5.184 824,400 -0.14(-2.55%)
Feb 20, 2002 5.333 5.356 5.289 5.320 782,100 -0.01(-0.25%)
Feb 19, 2002 5.322 5.369 5.293 5.333 1,147,200 -0.03(-0.50%)
Feb 18, 2002 5.400 5.422 5.333 5.360 472,500 +0.00(+0.00%)
Feb 15, 2002 5.400 5.422 5.333 5.360 472,500 -0.06(-1.15%)
Feb 14, 2002 5.384 5.427 5.367 5.422 990,300 +0.04(+0.83%)
Feb 13, 2002 5.378 5.440 5.360 5.378 833,700 +0.00(+0.00%)
Feb 12, 2002 5.200 5.402 5.200 5.378 1,765,800 +0.18(+3.42%)
Feb 11, 2002 5.133 5.222 5.133 5.200 788,400 +0.03(+0.65%)
Feb 08, 2002 5.200 5.202 5.133 5.167 1,315,500 -0.06(-1.15%)
Feb 07, 2002 5.278 5.278 5.191 5.227 1,135,800 -0.09(-1.63%)
Feb 06, 2002 5.322 5.336 5.278 5.313 657,900 -0.02(-0.38%)
Feb 05, 2002 5.324 5.333 5.300 5.333 851,400 +0.00(+0.00%)
Feb 04, 2002 5.356 5.456 5.293 5.333 890,700 -0.02(-0.42%)
Feb 01, 2002 5.378 5.378 5.291 5.356 620,700 -0.07(-1.23%)
Jan 31, 2002 5.256 5.480 5.233 5.422 1,594,200 +0.17(+3.17%)
Jan 30, 2002 5.247 5.271 5.111 5.256 1,415,400 +0.01(+0.17%)
Jan 29, 2002 5.227 5.253 5.189 5.247 1,058,100 +0.02(+0.38%)
Jan 28, 2002 5.262 5.262 5.167 5.227 898,500 -0.06(-1.09%)
Jan 25, 2002 5.289 5.291 5.211 5.284 1,151,700 -0.03(-0.50%)
Jan 24, 2002 5.256 5.324 5.173 5.311 975,600 +0.08(+1.49%)
Jan 23, 2002 5.267 5.289 5.211 5.233 535,800 -0.04(-0.80%)
Jan 22, 2002 5.211 5.329 5.167 5.276 6,150,000 +0.05(+0.94%)
Jan 21, 2002 5.189 5.280 5.178 5.227 661,200 +0.00(+0.00%)
Jan 18, 2002 5.189 5.280 5.178 5.227 661,200 -0.02(-0.30%)
Jan 17, 2002 5.256 5.289 5.111 5.242 1,867,500 -0.04(-0.67%)
Jan 16, 2002 5.178 5.289 5.067 5.278 909,000 +0.09(+1.71%)
Jan 15, 2002 5.044 5.211 4.956 5.189 1,978,800 +0.10(+1.97%)
Jan 14, 2002 5.142 5.211 5.078 5.089 783,600 -0.05(-0.99%)
Jan 11, 2002 5.122 5.189 5.042 5.140 1,461,900 +0.04(+0.83%)
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.