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 )

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 (%)
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%)
Nov 03, 2003 7.800 8.622 8.051 8.584 4,796,700 +0.79(+10.09%)
Oct 31, 2003 7.844 7.844 7.793 7.798 500,700 +0.02(+0.20%)
Oct 30, 2003 7.856 7.856 7.731 7.782 997,200 -0.07(-0.93%)
Oct 29, 2003 7.813 7.942 7.809 7.856 717,600 +0.04(+0.57%)
Oct 28, 2003 7.907 7.931 7.807 7.811 874,800 -0.04(-0.51%)
Oct 27, 2003 7.718 7.889 7.718 7.851 948,900 +0.21(+2.73%)
Oct 24, 2003 7.733 7.733 7.607 7.642 1,050,300 -0.07(-0.95%)
Oct 23, 2003 7.600 7.733 7.600 7.716 916,200 +0.07(+0.93%)
Oct 22, 2003 7.744 7.744 7.638 7.644 749,100 -0.14(-1.74%)
Oct 21, 2003 7.624 7.780 7.596 7.780 1,097,700 +0.17(+2.28%)
Oct 20, 2003 7.569 7.622 7.558 7.607 986,100 +0.05(+0.68%)
Oct 17, 2003 7.776 7.776 7.553 7.556 1,014,600 -0.21(-2.72%)
Oct 16, 2003 7.682 7.767 7.682 7.767 1,056,300 +0.10(+1.36%)
Oct 15, 2003 7.596 7.716 7.596 7.662 1,071,600 +0.08(+1.06%)
Oct 14, 2003 7.642 7.644 7.582 7.582 883,500 -0.06(-0.76%)
Oct 13, 2003 7.544 7.700 7.600 7.640 850,800 +0.10(+1.27%)
Oct 10, 2003 7.518 7.593 7.513 7.544 515,400 +0.02(+0.32%)
Oct 09, 2003 7.467 7.593 7.467 7.520 708,300 +0.07(+0.95%)
Oct 08, 2003 7.456 7.456 7.447 7.449 753,000 -0.04(-0.53%)
Oct 07, 2003 7.489 7.500 7.471 7.489 678,300 -0.01(-0.12%)
Oct 06, 2003 7.482 7.533 7.478 7.498 698,400 +0.01(+0.15%)
Oct 03, 2003 7.356 7.498 7.356 7.487 978,900 +0.14(+1.91%)
Oct 02, 2003 7.376 7.420 7.313 7.347 1,654,500 +0.02(+0.33%)
Oct 01, 2003 7.056 7.356 7.027 7.322 2,324,400 +0.25(+3.52%)
Sep 30, 2003 7.087 7.089 6.978 7.073 2,292,000 -0.01(-0.19%)
Sep 29, 2003 7.089 7.093 7.053 7.087 1,966,500 +0.02(+0.28%)
Sep 26, 2003 7.200 7.229 7.064 7.067 1,139,100 -0.16(-2.15%)
Sep 25, 2003 7.111 7.264 7.111 7.222 1,827,900 +0.13(+1.79%)
Sep 24, 2003 7.167 7.200 7.096 7.096 881,100 -0.09(-1.30%)
Sep 23, 2003 7.044 7.196 7.078 7.189 1,228,200 +0.14(+2.05%)
Sep 22, 2003 7.082 7.082 7.044 7.044 745,500 -0.06(-0.78%)
Sep 19, 2003 7.071 7.122 7.071 7.100 1,203,900 -0.01(-0.16%)
Sep 18, 2003 7.078 7.111 7.064 7.111 1,213,500 +0.07(+1.01%)
Sep 17, 2003 6.944 7.082 6.944 7.040 1,530,300 +0.08(+1.12%)
Sep 16, 2003 6.913 6.976 6.858 6.962 427,500 +0.06(+0.90%)
Sep 15, 2003 7.022 7.022 6.889 6.900 888,900 -0.05(-0.70%)
Sep 12, 2003 6.889 7.000 6.860 6.949 889,500 +0.03(+0.45%)
Sep 11, 2003 6.833 6.922 6.813 6.918 1,159,200 +0.05(+0.74%)
Sep 10, 2003 6.900 6.956 6.867 6.867 750,300 -0.03(-0.48%)
Sep 09, 2003 6.884 6.987 6.844 6.900 1,258,200 +0.02(+0.23%)
Sep 08, 2003 6.887 6.909 6.813 6.884 831,900 +0.01(+0.19%)
Sep 05, 2003 6.867 6.889 6.824 6.871 633,600 -0.02(-0.26%)
Sep 04, 2003 6.796 6.909 6.796 6.889 2,283,600 +0.04(+0.55%)
Sep 03, 2003 6.887 6.887 6.800 6.851 1,062,600 -0.03(-0.39%)
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.