Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

DaVita HealthCare Partner (NY: DVA )

136.48 -1.40 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2003 5.296 5.356 5.289 5.356 925,200 +0.06(+1.18%)
Jan 30, 2003 5.344 5.362 5.278 5.293 933,900 -0.05(-0.87%)
Jan 29, 2003 5.338 5.367 5.333 5.340 930,000 -0.04(-0.66%)
Jan 28, 2003 5.424 5.453 5.342 5.376 1,746,600 -0.04(-0.82%)
Jan 27, 2003 5.489 5.500 5.396 5.420 831,900 -0.09(-1.69%)
Jan 24, 2003 5.613 5.613 5.480 5.513 719,100 -0.10(-1.74%)
Jan 23, 2003 5.593 5.689 5.536 5.611 866,100 +0.02(+0.32%)
Jan 22, 2003 5.513 5.598 5.493 5.593 1,072,200 +0.04(+0.72%)
Jan 21, 2003 5.589 5.622 5.524 5.553 799,800 -0.04(-0.64%)
Jan 17, 2003 5.533 5.609 5.524 5.589 3,057,000 +0.04(+0.72%)
Jan 16, 2003 5.567 5.576 5.533 5.549 1,005,300 +0.02(+0.28%)
Jan 15, 2003 5.644 5.689 5.493 5.533 3,412,200 -0.13(-2.31%)
Jan 14, 2003 5.687 5.711 5.616 5.664 830,400 -0.02(-0.35%)
Jan 13, 2003 5.669 5.733 5.602 5.684 1,345,500 -0.00(-0.04%)
Jan 10, 2003 5.644 5.722 5.627 5.687 814,500 +0.04(+0.75%)
Jan 09, 2003 5.578 5.678 5.578 5.644 1,073,700 +0.06(+1.07%)
Jan 08, 2003 5.611 5.667 5.560 5.584 629,700 -0.03(-0.48%)
Jan 07, 2003 5.656 5.678 5.611 5.611 471,600 -0.04(-0.79%)
Jan 06, 2003 5.611 5.667 5.611 5.656 746,700 +0.02(+0.28%)
Jan 03, 2003 5.522 5.653 5.522 5.640 1,460,700 +0.06(+1.16%)
Jan 02, 2003 5.489 5.598 5.456 5.576 893,100 +0.09(+1.70%)
Dec 31, 2002 5.411 5.509 5.378 5.482 833,700 +0.09(+1.65%)
Dec 30, 2002 5.356 5.398 5.282 5.393 1,151,100 +0.04(+0.71%)
Dec 27, 2002 5.387 5.387 5.336 5.356 446,400 -0.03(-0.58%)
Dec 26, 2002 5.444 5.451 5.367 5.387 433,200 -0.04(-0.74%)
Dec 24, 2002 5.427 5.436 5.384 5.427 302,700 +0.02(+0.33%)
Dec 23, 2002 5.440 5.467 5.358 5.409 796,200 -0.02(-0.37%)
Dec 20, 2002 5.444 5.453 5.422 5.429 1,317,600 +0.00(+0.04%)
Dec 19, 2002 5.462 5.511 5.404 5.427 1,016,700 -0.04(-0.65%)
Dec 18, 2002 5.447 5.480 5.447 5.462 651,000 +0.02(+0.29%)
Dec 17, 2002 5.489 5.500 5.447 5.447 1,107,900 -0.08(-1.37%)
Dec 16, 2002 5.544 5.544 5.464 5.522 690,900 -0.02(-0.36%)
Dec 13, 2002 5.578 5.562 5.489 5.542 769,800 +0.01(+0.16%)
Dec 12, 2002 5.578 5.613 5.511 5.533 1,053,900 -0.04(-0.76%)
Dec 11, 2002 5.644 5.644 5.544 5.576 1,129,200 -0.07(-1.22%)
Dec 10, 2002 5.578 5.644 5.542 5.644 575,400 +0.09(+1.56%)
Dec 09, 2002 5.687 5.687 5.556 5.558 720,600 -0.13(-2.27%)
Dec 06, 2002 5.711 5.742 5.624 5.687 551,700 -0.04(-0.62%)
Dec 05, 2002 5.622 5.767 5.596 5.722 1,325,700 +0.14(+2.55%)
Dec 04, 2002 5.533 5.582 5.471 5.580 2,214,900 +0.01(+0.24%)
Dec 03, 2002 5.611 5.644 5.533 5.567 868,800 -0.03(-0.60%)
Dec 02, 2002 5.722 5.722 5.573 5.600 776,700 -0.10(-1.75%)
Nov 29, 2002 5.556 5.733 5.556 5.700 891,900 +0.15(+2.64%)
Nov 27, 2002 5.489 5.553 5.422 5.553 800,700 +0.09(+1.59%)
Nov 26, 2002 5.533 5.553 5.373 5.467 1,401,600 -0.07(-1.20%)
Nov 25, 2002 5.711 5.738 5.522 5.533 1,939,500 -0.14(-2.51%)
Nov 22, 2002 5.622 5.751 5.600 5.676 1,135,200 -0.00(-0.04%)
Nov 21, 2002 5.698 5.729 5.673 5.678 739,200 -0.07(-1.24%)
Nov 20, 2002 5.711 5.749 5.678 5.749 521,700 +0.02(+0.43%)
Nov 19, 2002 5.733 5.733 5.591 5.724 1,486,500 -0.02(-0.35%)
Nov 18, 2002 5.767 5.878 5.736 5.744 1,568,700 -0.00(-0.08%)
Nov 15, 2002 5.567 5.820 5.567 5.749 1,841,400 +0.20(+3.52%)
Nov 14, 2002 5.524 5.624 5.524 5.553 687,900 +0.02(+0.40%)
Nov 13, 2002 5.476 5.567 5.429 5.531 1,242,600 +0.05(+0.97%)
Nov 12, 2002 5.471 5.538 5.444 5.478 1,344,000 +0.01(+0.20%)
Nov 11, 2002 5.367 5.542 5.358 5.467 835,500 +0.10(+1.86%)
Nov 08, 2002 5.624 5.624 5.280 5.367 2,259,900 -0.26(-4.58%)
Nov 07, 2002 5.629 5.711 5.609 5.624 2,261,700 -0.00(-0.08%)
Nov 06, 2002 5.600 5.696 5.538 5.629 4,692,900 +0.16(+2.88%)
Nov 05, 2002 5.411 5.476 5.393 5.471 995,700 +0.04(+0.74%)
Nov 04, 2002 5.467 5.507 5.427 5.431 807,300 -0.04(-0.65%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.