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 )

98.84 +0.11 (+0.11%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 5, 2023 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 (%)
Jun 02, 2023 95.87 98.84 95.79 98.74 801,653 +4.03(+4.26%)
Jun 01, 2023 93.90 94.73 92.64 94.71 428,966 +1.04(+1.11%)
May 31, 2023 92.35 94.68 91.87 93.67 1,179,177 +1.25(+1.35%)
May 30, 2023 93.88 94.55 92.16 92.42 430,581 -1.86(-1.97%)
May 26, 2023 94.96 95.41 93.73 94.28 413,978 -0.78(-0.82%)
May 25, 2023 95.90 96.16 94.75 95.06 406,533 -1.21(-1.26%)
May 24, 2023 97.01 97.29 95.77 96.27 407,292 -0.67(-0.69%)
May 23, 2023 99.56 100.02 96.65 96.94 530,117 -2.86(-2.87%)
May 22, 2023 100.44 101.34 99.67 99.80 528,814 -0.53(-0.53%)
May 19, 2023 101.04 101.68 99.81 100.33 640,020 -0.60(-0.59%)
May 18, 2023 98.40 101.70 97.92 100.93 1,130,466 +2.32(+2.35%)
May 17, 2023 98.29 99.24 97.02 98.61 844,093 +0.09(+0.09%)
May 16, 2023 96.75 98.71 96.20 98.52 993,855 +1.66(+1.71%)
May 15, 2023 93.85 97.94 93.53 96.86 853,045 +3.14(+3.35%)
May 12, 2023 95.63 95.83 93.25 93.72 680,529 -1.87(-1.96%)
May 11, 2023 98.76 98.90 95.21 95.59 1,031,253 -3.68(-3.71%)
May 10, 2023 101.50 102.15 98.94 99.27 1,055,046 -1.45(-1.44%)
May 09, 2023 97.16 103.00 97.16 100.72 2,777,472 +11.51(+12.90%)
May 08, 2023 88.00 89.55 87.63 89.21 787,429 +0.74(+0.84%)
May 05, 2023 87.69 89.21 87.69 88.47 590,510 +1.26(+1.44%)
May 04, 2023 87.91 88.07 86.27 87.21 483,575 -0.95(-1.08%)
May 03, 2023 88.22 89.22 87.96 88.16 407,799 -0.18(-0.20%)
May 02, 2023 90.01 90.01 87.36 88.34 647,936 -2.05(-2.27%)
May 01, 2023 90.16 91.18 89.90 90.39 527,998 +0.03(+0.03%)
Apr 28, 2023 88.00 90.57 87.89 90.36 733,573 +2.35(+2.67%)
Apr 27, 2023 86.51 88.14 86.51 88.01 668,047 +1.74(+2.02%)
Apr 26, 2023 87.36 87.70 85.99 86.27 560,162 -1.03(-1.18%)
Apr 25, 2023 88.22 88.48 87.02 87.30 488,451 -0.84(-0.95%)
Apr 24, 2023 85.99 88.19 85.94 88.14 657,871 +2.12(+2.46%)
Apr 21, 2023 83.90 86.24 83.90 86.02 679,510 +2.90(+3.49%)
Apr 20, 2023 83.50 83.56 82.35 83.12 368,036 -0.48(-0.57%)
Apr 19, 2023 83.27 83.66 82.39 83.60 413,563 +0.11(+0.13%)
Apr 18, 2023 84.01 84.07 83.05 83.49 445,159 -0.37(-0.44%)
Apr 17, 2023 83.90 84.55 83.38 83.86 297,753 -0.10(-0.12%)
Apr 14, 2023 84.64 84.86 83.59 83.96 329,408 -0.44(-0.52%)
Apr 13, 2023 83.70 84.56 83.33 84.40 533,698 +1.11(+1.33%)
Apr 12, 2023 85.18 85.18 83.22 83.29 568,111 -1.43(-1.69%)
Apr 11, 2023 83.00 84.97 83.00 84.72 560,981 +2.02(+2.44%)
Apr 10, 2023 82.09 82.96 82.09 82.70 287,023 +0.23(+0.28%)
Apr 06, 2023 83.35 83.65 82.23 82.47 324,142 -0.47(-0.57%)
Apr 05, 2023 81.32 83.15 81.32 82.94 612,361 +1.36(+1.67%)
Apr 04, 2023 82.09 82.31 80.94 81.58 659,505 -0.11(-0.13%)
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.