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 (%)
Oct 31, 2003 7.844 7.844 7.793 7.798 500,700 +0.02(+0.20%)
Oct 30, 2003 7.856 7.856 7.731 7.782 997,200 -0.07(-0.93%)
Oct 29, 2003 7.813 7.942 7.809 7.856 717,600 +0.04(+0.57%)
Oct 28, 2003 7.907 7.931 7.807 7.811 874,800 -0.04(-0.51%)
Oct 27, 2003 7.718 7.889 7.718 7.851 948,900 +0.21(+2.73%)
Oct 24, 2003 7.733 7.733 7.607 7.642 1,050,300 -0.07(-0.95%)
Oct 23, 2003 7.600 7.733 7.600 7.716 916,200 +0.07(+0.93%)
Oct 22, 2003 7.744 7.744 7.638 7.644 749,100 -0.14(-1.74%)
Oct 21, 2003 7.624 7.780 7.596 7.780 1,097,700 +0.17(+2.28%)
Oct 20, 2003 7.569 7.622 7.558 7.607 986,100 +0.05(+0.68%)
Oct 17, 2003 7.776 7.776 7.553 7.556 1,014,600 -0.21(-2.72%)
Oct 16, 2003 7.682 7.767 7.682 7.767 1,056,300 +0.10(+1.36%)
Oct 15, 2003 7.596 7.716 7.596 7.662 1,071,600 +0.08(+1.06%)
Oct 14, 2003 7.642 7.644 7.582 7.582 883,500 -0.06(-0.76%)
Oct 13, 2003 7.544 7.700 7.600 7.640 850,800 +0.10(+1.27%)
Oct 10, 2003 7.518 7.593 7.513 7.544 515,400 +0.02(+0.32%)
Oct 09, 2003 7.467 7.593 7.467 7.520 708,300 +0.07(+0.95%)
Oct 08, 2003 7.456 7.456 7.447 7.449 753,000 -0.04(-0.53%)
Oct 07, 2003 7.489 7.500 7.471 7.489 678,300 -0.01(-0.12%)
Oct 06, 2003 7.482 7.533 7.478 7.498 698,400 +0.01(+0.15%)
Oct 03, 2003 7.356 7.498 7.356 7.487 978,900 +0.14(+1.91%)
Oct 02, 2003 7.376 7.420 7.313 7.347 1,654,500 +0.02(+0.33%)
Oct 01, 2003 7.056 7.356 7.027 7.322 2,324,400 +0.25(+3.52%)
Sep 30, 2003 7.087 7.089 6.978 7.073 2,292,000 -0.01(-0.19%)
Sep 29, 2003 7.089 7.093 7.053 7.087 1,966,500 +0.02(+0.28%)
Sep 26, 2003 7.200 7.229 7.064 7.067 1,139,100 -0.16(-2.15%)
Sep 25, 2003 7.111 7.264 7.111 7.222 1,827,900 +0.13(+1.79%)
Sep 24, 2003 7.167 7.200 7.096 7.096 881,100 -0.09(-1.30%)
Sep 23, 2003 7.044 7.196 7.078 7.189 1,228,200 +0.14(+2.05%)
Sep 22, 2003 7.082 7.082 7.044 7.044 745,500 -0.06(-0.78%)
Sep 19, 2003 7.071 7.122 7.071 7.100 1,203,900 -0.01(-0.16%)
Sep 18, 2003 7.078 7.111 7.064 7.111 1,213,500 +0.07(+1.01%)
Sep 17, 2003 6.944 7.082 6.944 7.040 1,530,300 +0.08(+1.12%)
Sep 16, 2003 6.913 6.976 6.858 6.962 427,500 +0.06(+0.90%)
Sep 15, 2003 7.022 7.022 6.889 6.900 888,900 -0.05(-0.70%)
Sep 12, 2003 6.889 7.000 6.860 6.949 889,500 +0.03(+0.45%)
Sep 11, 2003 6.833 6.922 6.813 6.918 1,159,200 +0.05(+0.74%)
Sep 10, 2003 6.900 6.956 6.867 6.867 750,300 -0.03(-0.48%)
Sep 09, 2003 6.884 6.987 6.844 6.900 1,258,200 +0.02(+0.23%)
Sep 08, 2003 6.887 6.909 6.813 6.884 831,900 +0.01(+0.19%)
Sep 05, 2003 6.867 6.889 6.824 6.871 633,600 -0.02(-0.26%)
Sep 04, 2003 6.796 6.909 6.796 6.889 2,283,600 +0.04(+0.55%)
Sep 03, 2003 6.887 6.887 6.800 6.851 1,062,600 -0.03(-0.39%)
Sep 02, 2003 6.756 6.889 6.709 6.878 1,769,400 +0.12(+1.81%)
Aug 29, 2003 6.633 6.756 6.633 6.756 1,651,800 +0.14(+2.12%)
Aug 28, 2003 6.644 6.649 6.567 6.616 837,600 -0.02(-0.33%)
Aug 27, 2003 6.627 6.673 6.589 6.638 758,100 +0.01(+0.20%)
Aug 26, 2003 6.584 6.631 6.564 6.624 659,700 +0.02(+0.27%)
Aug 25, 2003 6.616 6.667 6.538 6.607 489,300 -0.06(-0.93%)
Aug 22, 2003 6.689 6.698 6.640 6.669 766,800 +0.01(+0.10%)
Aug 21, 2003 6.667 6.711 6.622 6.662 1,091,700 -0.01(-0.10%)
Aug 20, 2003 6.667 6.711 6.636 6.669 918,300 -0.03(-0.46%)
Aug 19, 2003 6.656 6.700 6.622 6.700 1,060,800 +0.10(+1.52%)
Aug 18, 2003 6.533 6.631 6.533 6.600 1,209,600 +0.08(+1.19%)
Aug 15, 2003 6.489 6.591 6.444 6.522 947,100 +0.08(+1.21%)
Aug 14, 2003 6.418 6.449 6.356 6.444 570,000 +0.00(+0.07%)
Aug 13, 2003 6.444 6.500 6.436 6.440 901,200 +0.00(+0.03%)
Aug 12, 2003 6.489 6.489 6.427 6.438 738,300 -0.03(-0.45%)
Aug 11, 2003 6.413 6.500 6.367 6.467 1,017,900 +0.05(+0.83%)
Aug 08, 2003 6.193 6.422 6.193 6.413 1,727,100 +0.22(+3.51%)
Aug 07, 2003 6.111 6.231 6.022 6.196 1,013,100 +0.08(+1.38%)
Aug 06, 2003 6.111 6.164 6.044 6.111 1,317,900 -0.01(-0.15%)
Aug 05, 2003 6.133 6.133 6.018 6.120 2,621,100 +0.01(+0.11%)
Aug 04, 2003 6.020 6.131 6.020 6.113 1,809,000 +0.11(+1.89%)
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.