Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 10, 2002	5.020	5.140	5.020	5.098	1,724,400	-0.34(-6.18%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

DaVita HealthCare Partner (NY: DVA )

Historical Prices