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 (%)
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%)
Sep 02, 2003 6.756 6.889 6.709 6.878 1,769,400 +0.12(+1.81%)
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%)
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.