Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 29, 2021 117.50 118.55 116.01 117.37 915,400 -0.52(-0.44%)
Jan 28, 2021 119.19 122.39 117.85 117.89 607,512 +0.04(+0.03%)
Jan 27, 2021 117.76 118.96 116.90 117.85 616,388 -1.41(-1.18%)
Jan 26, 2021 118.70 119.95 117.86 119.26 416,022 +0.70(+0.59%)
Jan 25, 2021 119.10 119.95 117.92 118.56 429,737 -1.03(-0.86%)
Jan 22, 2021 118.90 120.10 118.85 119.59 345,200 +0.27(+0.23%)
Jan 21, 2021 120.25 120.47 119.05 119.32 366,574 -1.00(-0.83%)
Jan 20, 2021 118.10 120.70 117.59 120.32 571,426 +2.22(+1.88%)
Jan 19, 2021 119.69 119.91 118.03 118.10 514,413 -0.65(-0.55%)
Jan 15, 2021 119.19 119.84 117.65 118.75 693,300 -0.89(-0.74%)
Jan 14, 2021 121.41 121.41 119.49 119.64 546,470 -1.12(-0.93%)
Jan 13, 2021 123.82 124.48 120.73 120.76 774,999 -3.04(-2.46%)
Jan 12, 2021 123.50 125.28 123.03 123.80 669,669 +0.68(+0.55%)
Jan 11, 2021 123.28 124.54 121.89 123.12 507,948 -0.77(-0.62%)
Jan 08, 2021 122.37 124.67 122.08 123.89 551,100 +1.68(+1.37%)
Jan 07, 2021 121.29 122.87 120.48 122.21 857,641 +1.66(+1.38%)
Jan 06, 2021 116.09 121.15 116.00 120.55 956,626 +4.00(+3.43%)
Jan 05, 2021 114.63 117.39 114.00 116.55 660,472 +0.05(+0.04%)
Jan 04, 2021 117.56 118.68 114.35 116.50 784,855 -0.90(-0.77%)
Dec 31, 2020 117.40 117.40 117.40 386,522 +1.90(+1.65%)
Dec 30, 2020 116.30 117.65 115.40 115.50 386,522 -0.50(-0.43%)
Dec 29, 2020 116.03 116.51 115.46 116.00 549,298 +0.55(+0.48%)
Dec 28, 2020 116.00 116.18 115.03 115.45 397,256 +0.32(+0.28%)
Dec 24, 2020 114.99 115.68 114.62 115.13 161,800 +0.13(+0.11%)
Dec 23, 2020 115.86 115.94 114.85 115.00 522,039 -0.18(-0.16%)
Dec 22, 2020 116.00 116.39 114.95 115.18 597,301 -0.57(-0.49%)
Dec 21, 2020 113.50 115.77 112.69 115.75 758,868 +0.39(+0.34%)
Dec 18, 2020 115.54 115.73 114.53 115.36 2,538,000 -0.37(-0.32%)
Dec 17, 2020 113.20 115.74 113.20 115.73 625,451 +2.69(+2.38%)
Dec 16, 2020 112.94 114.15 111.91 113.04 639,432 +0.65(+0.58%)
Dec 15, 2020 109.81 113.04 109.67 112.39 592,550 +3.20(+2.93%)
Dec 14, 2020 109.41 111.56 108.98 109.19 872,809 +0.87(+0.80%)
Dec 11, 2020 111.68 112.08 108.18 108.32 645,600 -3.59(-3.21%)
Dec 10, 2020 110.51 112.37 110.39 111.91 506,547 +0.61(+0.55%)
Dec 09, 2020 110.72 111.94 110.34 111.30 569,425 +0.92(+0.83%)
Dec 08, 2020 108.05 110.67 108.05 110.38 516,825 +1.92(+1.77%)
Dec 07, 2020 109.34 109.55 107.67 108.46 770,749 -0.84(-0.77%)
Dec 04, 2020 106.12 109.30 106.00 109.30 601,900 +3.88(+3.68%)
Dec 03, 2020 108.05 108.05 104.51 105.42 1,403,574 -2.94(-2.71%)
Dec 02, 2020 108.81 109.65 108.07 108.36 772,299 -0.23(-0.21%)
Dec 01, 2020 110.70 111.06 108.49 108.59 583,399 -1.26(-1.15%)
Nov 30, 2020 109.58 110.51 109.50 109.85 1,188,452 -0.03(-0.03%)
Nov 27, 2020 110.04 111.47 109.76 109.88 263,400 +0.28(+0.26%)
Nov 25, 2020 109.61 110.32 108.71 109.60 766,100 -0.07(-0.06%)
Nov 24, 2020 110.57 110.65 108.70 109.67 862,231 -0.35(-0.32%)
Nov 23, 2020 109.79 110.49 108.92 110.02 976,590 +0.17(+0.15%)
Nov 20, 2020 107.88 110.49 107.88 109.85 717,600 +2.22(+2.06%)
Nov 19, 2020 108.39 108.94 106.00 107.63 1,189,139 -0.69(-0.64%)
Nov 18, 2020 113.67 113.96 108.27 108.32 1,161,112 -5.07(-4.47%)
Nov 17, 2020 111.84 114.13 110.43 113.39 872,702 +0.25(+0.22%)
Nov 16, 2020 111.63 113.39 110.40 113.14 887,401 +2.59(+2.34%)
Nov 13, 2020 107.48 110.98 107.25 110.55 771,900 +3.37(+3.14%)
Nov 12, 2020 105.71 109.90 105.53 107.18 1,062,898 +0.86(+0.81%)
Nov 11, 2020 107.25 108.06 106.16 106.32 959,015 -0.85(-0.79%)
Nov 10, 2020 102.00 108.10 101.50 107.17 1,019,312 +4.84(+4.73%)
Nov 09, 2020 101.25 104.00 100.61 102.33 1,235,056 +3.71(+3.76%)
Nov 06, 2020 97.99 99.45 97.50 98.62 517,000 +0.47(+0.48%)
Nov 05, 2020 98.53 99.86 97.50 98.15 908,852 +2.11(+2.20%)
Nov 04, 2020 95.65 97.90 95.27 96.04 1,013,748 +3.09(+3.32%)
Nov 03, 2020 90.04 93.83 90.04 92.95 1,042,846 +3.88(+4.36%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.