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 )

142.24 +2.49 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2003 4.511 4.602 4.511 4.582 662,100 +0.04(+0.93%)
Apr 29, 2003 4.544 4.576 4.489 4.540 669,600 -0.04(-0.83%)
Apr 28, 2003 4.556 4.618 4.556 4.578 734,400 +0.06(+1.43%)
Apr 25, 2003 4.489 4.553 4.489 4.513 350,400 -0.04(-0.88%)
Apr 24, 2003 4.527 4.602 4.518 4.553 434,400 +0.00(+0.10%)
Apr 23, 2003 4.447 4.562 4.436 4.549 890,700 +0.10(+2.35%)
Apr 22, 2003 4.389 4.464 4.367 4.444 633,000 +0.02(+0.40%)
Apr 21, 2003 4.444 4.444 4.391 4.427 484,800 +0.02(+0.56%)
Apr 17, 2003 4.311 4.413 4.311 4.402 592,200 +0.06(+1.49%)
Apr 16, 2003 4.467 4.473 4.300 4.338 1,590,900 -0.13(-2.84%)
Apr 15, 2003 4.536 4.556 4.449 4.464 701,700 -0.08(-1.81%)
Apr 14, 2003 4.542 4.578 4.511 4.547 522,900 +0.02(+0.34%)
Apr 11, 2003 4.533 4.556 4.500 4.531 569,700 +0.04(+0.99%)
Apr 10, 2003 4.500 4.511 4.456 4.487 793,500 -0.01(-0.30%)
Apr 09, 2003 4.567 4.567 4.480 4.500 708,600 -0.06(-1.36%)
Apr 08, 2003 4.556 4.580 4.533 4.562 571,500 -0.04(-0.96%)
Apr 07, 2003 4.633 4.718 4.584 4.607 614,700 +0.03(+0.63%)
Apr 04, 2003 4.644 4.656 4.560 4.578 983,400 -0.05(-1.10%)
Apr 03, 2003 4.633 4.671 4.613 4.629 692,700 -0.02(-0.33%)
Apr 02, 2003 4.556 4.687 4.556 4.644 953,100 +0.00(+0.10%)
Apr 01, 2003 4.611 4.664 4.611 4.640 1,066,200 +0.03(+0.72%)
Mar 31, 2003 4.467 4.620 4.467 4.607 876,300 +0.01(+0.24%)
Mar 28, 2003 4.556 4.611 4.556 4.596 745,800 +0.06(+1.27%)
Mar 27, 2003 4.556 4.589 4.513 4.538 666,000 -0.01(-0.15%)
Mar 26, 2003 4.456 4.584 4.456 4.544 2,325,300 +0.07(+1.64%)
Mar 25, 2003 4.413 4.478 4.378 4.471 3,383,400 +0.06(+1.31%)
Mar 24, 2003 4.356 4.444 4.331 4.413 1,134,900 -0.01(-0.20%)
Mar 21, 2003 4.456 4.456 4.411 4.422 1,166,700 +0.00(+0.10%)
Mar 20, 2003 4.431 4.453 4.407 4.418 770,100 -0.02(-0.35%)
Mar 19, 2003 4.420 4.456 4.404 4.433 1,192,800 -0.01(-0.20%)
Mar 18, 2003 4.367 4.451 4.342 4.442 949,800 +0.10(+2.25%)
Mar 17, 2003 4.369 4.369 4.256 4.344 1,851,300 -0.03(-0.61%)
Mar 14, 2003 4.411 4.429 4.367 4.371 1,352,400 -0.01(-0.15%)
Mar 13, 2003 4.396 4.418 4.322 4.378 996,900 -0.02(-0.35%)
Mar 12, 2003 4.442 4.451 4.289 4.393 1,253,700 -0.05(-1.10%)
Mar 11, 2003 4.524 4.524 4.433 4.442 645,600 -0.08(-1.82%)
Mar 10, 2003 4.504 4.567 4.504 4.524 315,000 -0.05(-1.02%)
Mar 07, 2003 4.533 4.576 4.473 4.571 698,400 +0.03(+0.73%)
Mar 06, 2003 4.620 4.620 4.511 4.538 900,300 -0.08(-1.83%)
Mar 05, 2003 4.629 4.662 4.571 4.622 324,300 -0.01(-0.14%)
Mar 04, 2003 4.616 4.664 4.611 4.629 742,800 -0.02(-0.38%)
Mar 03, 2003 4.633 4.689 4.611 4.647 1,324,800 +0.04(+0.77%)
Feb 28, 2003 4.567 4.640 4.522 4.611 1,442,400 +0.05(+1.17%)
Feb 27, 2003 4.529 4.569 4.489 4.558 807,600 +0.05(+1.03%)
Feb 26, 2003 4.522 4.553 4.469 4.511 1,435,500 -0.02(-0.54%)
Feb 25, 2003 4.489 4.536 4.476 4.536 609,900 +0.02(+0.54%)
Feb 24, 2003 4.620 4.631 4.504 4.511 1,179,000 -0.11(-2.40%)
Feb 21, 2003 4.560 4.644 4.558 4.622 849,300 +0.06(+1.36%)
Feb 20, 2003 4.671 4.731 4.556 4.560 1,825,500 -0.11(-2.43%)
Feb 19, 2003 4.589 4.689 4.589 4.673 1,248,300 +0.08(+1.84%)
Feb 18, 2003 4.544 4.620 4.544 4.589 1,424,100 +0.05(+1.18%)
Feb 14, 2003 4.889 4.889 4.378 4.536 5,902,200 -0.49(-9.69%)
Feb 13, 2003 4.933 5.031 4.822 5.022 2,260,800 +0.11(+2.26%)
Feb 12, 2003 5.120 5.129 4.856 4.911 2,045,700 -0.26(-5.11%)
Feb 11, 2003 5.178 5.333 5.176 5.176 721,500 -0.14(-2.55%)
Feb 10, 2003 5.178 5.311 5.178 5.311 1,289,100 +0.11(+2.14%)
Feb 07, 2003 5.218 5.220 5.160 5.200 370,800 -0.00(-0.04%)
Feb 06, 2003 5.222 5.238 5.180 5.202 555,300 -0.02(-0.38%)
Feb 05, 2003 5.191 5.267 5.178 5.222 1,144,200 +0.03(+0.51%)
Feb 04, 2003 5.300 5.307 5.191 5.196 684,000 -0.10(-1.97%)
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.