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 )

147.12 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2003 6.222 6.222 5.689 6.000 4,254,900 -0.22(-3.57%)
Jul 31, 2003 6.327 6.340 6.140 6.222 826,800 -0.08(-1.30%)
Jul 30, 2003 6.411 6.411 6.156 6.304 2,708,100 -0.10(-1.63%)
Jul 29, 2003 6.369 6.433 6.311 6.409 949,200 +0.02(+0.28%)
Jul 28, 2003 6.389 6.473 6.344 6.391 1,133,400 +0.08(+1.23%)
Jul 25, 2003 6.300 6.313 6.222 6.313 1,197,300 +0.01(+0.14%)
Jul 24, 2003 6.336 6.360 6.256 6.304 981,000 -0.03(-0.49%)
Jul 23, 2003 6.289 6.344 6.264 6.336 917,100 +0.07(+1.10%)
Jul 22, 2003 6.322 6.324 6.120 6.267 1,596,600 -0.03(-0.46%)
Jul 21, 2003 6.300 6.389 6.267 6.296 1,122,000 +0.01(+0.21%)
Jul 18, 2003 6.222 6.300 6.222 6.282 1,101,300 +0.10(+1.69%)
Jul 17, 2003 6.276 6.278 6.160 6.178 1,588,800 -0.12(-1.94%)
Jul 16, 2003 6.087 6.300 6.076 6.300 2,617,200 +0.23(+3.77%)
Jul 15, 2003 6.033 6.082 6.022 6.071 916,200 +0.08(+1.26%)
Jul 14, 2003 6.000 6.033 5.958 5.996 3,168,600 +0.03(+0.56%)
Jul 11, 2003 5.978 5.996 5.949 5.962 1,287,900 -0.00(-0.04%)
Jul 10, 2003 6.056 6.056 5.938 5.964 2,255,400 -0.12(-1.94%)
Jul 09, 2003 6.069 6.104 6.020 6.082 1,538,400 -0.01(-0.11%)
Jul 08, 2003 6.096 6.140 6.078 6.089 1,037,100 -0.03(-0.51%)
Jul 07, 2003 6.133 6.158 6.033 6.120 1,103,400 +0.04(+0.66%)
Jul 03, 2003 6.111 6.111 6.069 6.080 588,600 -0.05(-0.80%)
Jul 02, 2003 6.047 6.133 6.042 6.129 2,517,000 +0.08(+1.40%)
Jul 01, 2003 6.000 6.093 5.956 6.044 2,794,200 +0.09(+1.57%)
Jun 30, 2003 5.884 6.022 5.884 5.951 3,156,900 +0.08(+1.32%)
Jun 27, 2003 5.869 5.878 5.833 5.873 1,028,400 -0.01(-0.15%)
Jun 26, 2003 5.887 5.911 5.873 5.882 654,000 +0.01(+0.19%)
Jun 25, 2003 5.911 5.942 5.822 5.871 844,200 -0.04(-0.68%)
Jun 24, 2003 5.889 5.929 5.880 5.911 864,000 +0.00(+0.00%)
Jun 23, 2003 5.911 5.929 5.904 5.911 947,400 -0.01(-0.15%)
Jun 20, 2003 5.889 5.944 5.844 5.920 915,900 +0.03(+0.57%)
Jun 19, 2003 5.824 5.922 5.807 5.887 1,793,700 +0.02(+0.30%)
Jun 18, 2003 5.931 5.944 5.849 5.869 1,492,200 -0.07(-1.23%)
Jun 17, 2003 5.989 6.000 5.933 5.942 1,904,700 -0.04(-0.74%)
Jun 16, 2003 5.873 5.989 5.856 5.987 1,040,400 +0.11(+1.93%)
Jun 13, 2003 5.733 5.900 5.733 5.873 1,390,500 +0.09(+1.54%)
Jun 12, 2003 5.856 5.973 5.756 5.784 2,662,200 -0.05(-0.84%)
Jun 11, 2003 5.764 5.851 5.678 5.833 1,590,900 +0.12(+2.14%)
Jun 10, 2003 5.689 5.773 5.689 5.711 1,020,300 +0.04(+0.67%)
Jun 09, 2003 5.722 5.744 5.671 5.673 748,800 -0.02(-0.27%)
Jun 06, 2003 5.622 5.767 5.618 5.689 1,067,400 +0.09(+1.59%)
Jun 05, 2003 5.556 5.640 5.536 5.600 516,300 +0.02(+0.28%)
Jun 04, 2003 5.551 5.631 5.511 5.584 1,216,500 +0.08(+1.37%)
Jun 03, 2003 5.536 5.553 5.478 5.509 601,500 -0.02(-0.44%)
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.