Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Dec 31, 2002 5.411 5.509 5.378 5.482 833,700 +0.09(+1.65%)
Dec 30, 2002 5.356 5.398 5.282 5.393 1,151,100 +0.04(+0.71%)
Dec 27, 2002 5.387 5.387 5.336 5.356 446,400 -0.03(-0.58%)
Dec 26, 2002 5.444 5.451 5.367 5.387 433,200 -0.04(-0.74%)
Dec 24, 2002 5.427 5.436 5.384 5.427 302,700 +0.02(+0.33%)
Dec 23, 2002 5.440 5.467 5.358 5.409 796,200 -0.02(-0.37%)
Dec 20, 2002 5.444 5.453 5.422 5.429 1,317,600 +0.00(+0.04%)
Dec 19, 2002 5.462 5.511 5.404 5.427 1,016,700 -0.04(-0.65%)
Dec 18, 2002 5.447 5.480 5.447 5.462 651,000 +0.02(+0.29%)
Dec 17, 2002 5.489 5.500 5.447 5.447 1,107,900 -0.08(-1.37%)
Dec 16, 2002 5.544 5.544 5.464 5.522 690,900 -0.02(-0.36%)
Dec 13, 2002 5.578 5.562 5.489 5.542 769,800 +0.01(+0.16%)
Dec 12, 2002 5.578 5.613 5.511 5.533 1,053,900 -0.04(-0.76%)
Dec 11, 2002 5.644 5.644 5.544 5.576 1,129,200 -0.07(-1.22%)
Dec 10, 2002 5.578 5.644 5.542 5.644 575,400 +0.09(+1.56%)
Dec 09, 2002 5.687 5.687 5.556 5.558 720,600 -0.13(-2.27%)
Dec 06, 2002 5.711 5.742 5.624 5.687 551,700 -0.04(-0.62%)
Dec 05, 2002 5.622 5.767 5.596 5.722 1,325,700 +0.14(+2.55%)
Dec 04, 2002 5.533 5.582 5.471 5.580 2,214,900 +0.01(+0.24%)
Dec 03, 2002 5.611 5.644 5.533 5.567 868,800 -0.03(-0.60%)
Dec 02, 2002 5.722 5.722 5.573 5.600 776,700 -0.10(-1.75%)
Nov 29, 2002 5.556 5.733 5.556 5.700 891,900 +0.15(+2.64%)
Nov 27, 2002 5.489 5.553 5.422 5.553 800,700 +0.09(+1.59%)
Nov 26, 2002 5.533 5.553 5.373 5.467 1,401,600 -0.07(-1.20%)
Nov 25, 2002 5.711 5.738 5.522 5.533 1,939,500 -0.14(-2.51%)
Nov 22, 2002 5.622 5.751 5.600 5.676 1,135,200 -0.00(-0.04%)
Nov 21, 2002 5.698 5.729 5.673 5.678 739,200 -0.07(-1.24%)
Nov 20, 2002 5.711 5.749 5.678 5.749 521,700 +0.02(+0.43%)
Nov 19, 2002 5.733 5.733 5.591 5.724 1,486,500 -0.02(-0.35%)
Nov 18, 2002 5.767 5.878 5.736 5.744 1,568,700 -0.00(-0.08%)
Nov 15, 2002 5.567 5.820 5.567 5.749 1,841,400 +0.20(+3.52%)
Nov 14, 2002 5.524 5.624 5.524 5.553 687,900 +0.02(+0.40%)
Nov 13, 2002 5.476 5.567 5.429 5.531 1,242,600 +0.05(+0.97%)
Nov 12, 2002 5.471 5.538 5.444 5.478 1,344,000 +0.01(+0.20%)
Nov 11, 2002 5.367 5.542 5.358 5.467 835,500 +0.10(+1.86%)
Nov 08, 2002 5.624 5.624 5.280 5.367 2,259,900 -0.26(-4.58%)
Nov 07, 2002 5.629 5.711 5.609 5.624 2,261,700 -0.00(-0.08%)
Nov 06, 2002 5.600 5.696 5.538 5.629 4,692,900 +0.16(+2.88%)
Nov 05, 2002 5.411 5.476 5.393 5.471 995,700 +0.04(+0.74%)
Nov 04, 2002 5.467 5.507 5.427 5.431 807,300 -0.04(-0.65%)
Nov 01, 2002 5.327 5.478 5.280 5.467 1,368,900 +0.14(+2.63%)
Oct 31, 2002 5.380 5.429 5.280 5.327 1,194,600 -0.05(-0.95%)
Oct 30, 2002 5.418 5.453 5.362 5.378 681,300 -0.04(-0.70%)
Oct 29, 2002 5.371 5.444 5.367 5.416 885,300 +0.04(+0.83%)
Oct 28, 2002 5.553 5.567 5.333 5.371 997,500 -0.16(-2.89%)
Oct 25, 2002 5.456 5.556 5.453 5.531 920,700 +0.04(+0.77%)
Oct 24, 2002 5.476 5.553 5.469 5.489 798,000 +0.02(+0.37%)
Oct 23, 2002 5.444 5.511 5.429 5.469 1,133,400 +0.00(+0.00%)
Oct 22, 2002 5.400 5.511 5.369 5.469 1,130,400 +0.06(+1.15%)
Oct 21, 2002 5.402 5.447 5.358 5.407 634,200 +0.00(+0.00%)
Oct 18, 2002 5.220 5.422 5.218 5.407 1,300,500 +0.20(+3.75%)
Oct 17, 2002 5.189 5.333 5.187 5.211 1,734,000 +0.06(+1.21%)
Oct 16, 2002 5.178 5.200 5.136 5.149 729,000 -0.04(-0.69%)
Oct 15, 2002 5.120 5.204 5.082 5.184 1,178,100 +0.06(+1.21%)
Oct 14, 2002 5.078 5.122 5.044 5.122 894,000 -0.01(-0.17%)
Oct 11, 2002 5.089 5.158 5.071 5.131 960,000 +0.06(+1.27%)
Oct 10, 2002 5.089 5.144 5.000 5.067 1,165,200 -0.03(-0.61%)
Oct 09, 2002 5.089 5.144 5.071 5.098 1,287,300 -0.00(-0.09%)
Oct 08, 2002 5.204 5.233 5.082 5.102 1,305,900 -0.10(-1.96%)
Oct 07, 2002 5.240 5.256 5.204 5.204 885,900 -0.04(-0.76%)
Oct 04, 2002 5.211 5.267 5.211 5.244 1,517,700 +0.03(+0.64%)
Oct 03, 2002 5.244 5.282 5.211 5.211 1,318,200 -0.06(-1.06%)
Oct 02, 2002 5.278 5.282 5.218 5.267 1,359,000 -0.01(-0.21%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.