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 )

147.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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, 2002 5.733 5.822 5.722 5.760 2,910,600 +0.03(+0.50%)
Apr 29, 2002 5.724 5.767 5.700 5.731 1,223,100 +0.01(+0.12%)
Apr 26, 2002 5.762 5.762 5.711 5.724 766,800 -0.03(-0.58%)
Apr 25, 2002 5.733 5.778 5.689 5.758 1,612,800 +0.02(+0.43%)
Apr 24, 2002 5.744 5.767 5.704 5.733 1,192,800 -0.02(-0.35%)
Apr 23, 2002 5.744 5.756 5.727 5.753 672,600 +0.00(+0.00%)
Apr 22, 2002 5.773 5.800 5.736 5.753 1,354,800 -0.02(-0.31%)
Apr 19, 2002 5.700 5.824 5.700 5.771 1,710,000 +0.18(+3.22%)
Apr 18, 2002 5.551 5.616 5.551 5.591 2,004,300 +0.04(+0.72%)
Apr 17, 2002 5.578 5.598 5.536 5.551 1,192,800 -0.03(-0.56%)
Apr 16, 2002 5.580 5.598 5.567 5.582 692,100 -0.01(-0.20%)
Apr 15, 2002 5.589 5.627 5.582 5.593 789,000 -0.01(-0.20%)
Apr 12, 2002 5.589 5.607 5.556 5.604 836,700 +0.00(+0.00%)
Apr 11, 2002 5.622 5.631 5.584 5.604 634,500 -0.02(-0.32%)
Apr 10, 2002 5.600 5.642 5.600 5.622 360,000 +0.00(+0.04%)
Apr 09, 2002 5.600 5.633 5.600 5.620 688,500 -0.00(-0.04%)
Apr 08, 2002 5.604 5.640 5.569 5.622 985,200 +0.02(+0.32%)
Apr 05, 2002 5.600 5.627 5.556 5.604 1,338,300 -0.02(-0.40%)
Apr 04, 2002 5.533 5.627 5.524 5.627 869,400 +0.06(+1.00%)
Apr 03, 2002 5.533 5.633 5.533 5.571 1,198,800 +0.04(+0.68%)
Apr 02, 2002 5.618 5.649 5.527 5.533 1,940,700 -0.11(-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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.