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 (%)
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%)
Jan 02, 2004 8.633 8.822 8.622 8.780 906,000 +0.11(+1.31%)
Dec 31, 2003 8.756 8.829 8.640 8.667 576,900 -0.05(-0.56%)
Dec 30, 2003 8.520 8.731 8.516 8.716 1,063,200 +0.20(+2.30%)
Dec 29, 2003 8.527 8.542 8.444 8.520 770,100 -0.01(-0.08%)
Dec 26, 2003 8.536 8.556 8.478 8.527 171,000 -0.01(-0.10%)
Dec 24, 2003 8.384 8.536 8.378 8.536 354,300 +0.15(+1.83%)
Dec 23, 2003 8.300 8.367 8.287 8.382 681,300 +0.10(+1.23%)
Dec 22, 2003 8.360 8.351 8.262 8.280 656,100 -0.08(-0.96%)
Dec 19, 2003 8.489 8.529 8.304 8.360 986,700 -0.13(-1.52%)
Dec 18, 2003 8.329 8.480 8.311 8.489 590,700 +0.16(+1.87%)
Dec 17, 2003 8.233 8.333 8.211 8.333 357,600 +0.05(+0.59%)
Dec 16, 2003 8.378 8.378 8.196 8.284 611,400 -0.10(-1.19%)
Dec 15, 2003 8.533 8.562 8.367 8.384 535,500 -0.06(-0.74%)
Dec 12, 2003 8.456 8.471 8.404 8.447 745,500 +0.00(+0.03%)
Dec 11, 2003 8.440 8.480 8.398 8.444 725,400 +0.00(+0.05%)
Dec 10, 2003 8.567 8.569 8.409 8.440 389,100 -0.12(-1.35%)
Dec 09, 2003 8.622 8.624 8.547 8.556 431,700 -0.04(-0.47%)
Dec 08, 2003 8.689 8.704 8.542 8.596 668,400 -0.06(-0.69%)
Dec 05, 2003 8.844 8.844 8.678 8.656 549,300 -0.23(-2.62%)
Dec 04, 2003 8.887 8.891 8.860 8.889 767,100 +0.00(+0.00%)
Dec 03, 2003 8.800 8.980 8.800 8.889 1,217,100 +0.14(+1.65%)
Dec 02, 2003 8.733 8.758 8.727 8.744 1,233,000 +0.02(+0.18%)
Dec 01, 2003 8.502 8.756 8.502 8.729 1,355,700 +0.24(+2.88%)
Nov 28, 2003 8.489 8.489 8.431 8.484 681,000 +0.04(+0.53%)
Nov 26, 2003 8.524 8.564 8.389 8.440 933,600 -0.08(-0.99%)
Nov 25, 2003 8.387 8.544 8.382 8.524 1,205,400 +0.25(+3.04%)
Nov 24, 2003 8.191 8.302 8.191 8.273 1,752,300 +0.14(+1.69%)
Nov 21, 2003 8.347 8.142 7.778 8.136 4,546,500 -0.21(-2.53%)
Nov 20, 2003 8.444 8.451 8.347 8.347 904,500 -0.13(-1.52%)
Nov 19, 2003 8.533 8.533 8.436 8.476 1,201,500 -0.06(-0.65%)
Nov 18, 2003 8.627 8.627 8.531 8.531 429,600 -0.07(-0.80%)
Nov 17, 2003 8.500 8.613 8.489 8.600 597,300 -0.07(-0.82%)
Nov 14, 2003 8.667 8.767 8.667 8.671 631,500 -0.04(-0.46%)
Nov 13, 2003 8.522 8.731 8.478 8.711 1,506,000 +0.20(+2.35%)
Nov 12, 2003 8.418 8.553 8.396 8.511 1,483,800 +0.11(+1.32%)
Nov 11, 2003 8.462 8.444 8.373 8.400 1,567,800 -0.06(-0.74%)
Nov 10, 2003 8.589 8.589 8.427 8.462 2,124,000 -0.15(-1.73%)
Nov 07, 2003 8.642 8.644 8.587 8.611 866,400 -0.00(-0.03%)
Nov 06, 2003 8.567 8.629 8.553 8.613 1,485,000 +0.06(+0.68%)
Nov 05, 2003 8.564 8.600 8.527 8.556 951,000 +0.00(+0.03%)
Nov 04, 2003 8.564 8.604 8.527 8.553 1,212,300 -0.03(-0.36%)
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.