Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DaVita HealthCare Partner (NY: DVA )

145.61 -1.51 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 31, 2002 5.256 5.480 5.233 5.422 1,594,200 +0.17(+3.17%)
Jan 30, 2002 5.247 5.271 5.111 5.256 1,415,400 +0.01(+0.17%)
Jan 29, 2002 5.227 5.253 5.189 5.247 1,058,100 +0.02(+0.38%)
Jan 28, 2002 5.262 5.262 5.167 5.227 898,500 -0.06(-1.09%)
Jan 25, 2002 5.289 5.291 5.211 5.284 1,151,700 -0.03(-0.50%)
Jan 24, 2002 5.256 5.324 5.173 5.311 975,600 +0.08(+1.49%)
Jan 23, 2002 5.267 5.289 5.211 5.233 535,800 -0.04(-0.80%)
Jan 22, 2002 5.211 5.329 5.167 5.276 6,150,000 +0.05(+0.94%)
Jan 21, 2002 5.189 5.280 5.178 5.227 661,200 +0.00(+0.00%)
Jan 18, 2002 5.189 5.280 5.178 5.227 661,200 -0.02(-0.30%)
Jan 17, 2002 5.256 5.289 5.111 5.242 1,867,500 -0.04(-0.67%)
Jan 16, 2002 5.178 5.289 5.067 5.278 909,000 +0.09(+1.71%)
Jan 15, 2002 5.044 5.211 4.956 5.189 1,978,800 +0.10(+1.97%)
Jan 14, 2002 5.142 5.211 5.078 5.089 783,600 -0.05(-0.99%)
Jan 11, 2002 5.122 5.189 5.042 5.140 1,461,900 +0.04(+0.83%)
Jan 10, 2002 5.020 5.140 5.020 5.098 1,724,400 -0.34(-6.18%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.