Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

DaVita HealthCare Partner (NY: DVA )

138.05 +1.20 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 137.00 138.14 138.03 138.05 608,797 +1.20(+0.88%)
Mar 27, 2024 136.41 137.00 135.69 136.85 251,918 +1.60(+1.18%)
Mar 26, 2024 135.00 136.63 134.79 135.25 431,171 +0.48(+0.36%)
Mar 25, 2024 135.31 136.19 134.28 134.77 504,596 +0.66(+0.49%)
Mar 22, 2024 136.40 136.86 133.16 134.11 603,201 -2.13(-1.56%)
Mar 21, 2024 138.93 139.35 135.00 136.24 704,352 -2.54(-1.83%)
Mar 20, 2024 138.47 139.38 137.20 138.78 626,017 +0.45(+0.33%)
Mar 19, 2024 137.17 138.78 137.17 138.33 620,783 +1.31(+0.96%)
Mar 18, 2024 135.26 138.71 134.08 137.02 830,205 +0.37(+0.27%)
Mar 15, 2024 133.90 136.72 133.01 136.65 4,320,667 +0.65(+0.48%)
Mar 14, 2024 138.14 138.57 134.84 136.00 558,550 -2.27(-1.64%)
Mar 13, 2024 139.50 141.54 136.72 138.27 1,043,259 -0.94(-0.68%)
Mar 12, 2024 135.84 139.72 135.80 139.21 949,984 +3.39(+2.50%)
Mar 11, 2024 134.34 137.91 134.26 135.82 811,353 +0.65(+0.48%)
Mar 08, 2024 134.08 136.60 134.08 135.17 494,942 +1.09(+0.81%)
Mar 07, 2024 132.58 135.69 132.34 134.08 645,660 +2.10(+1.59%)
Mar 06, 2024 133.04 134.90 130.88 131.98 898,806 -2.67(-1.98%)
Mar 05, 2024 133.40 136.29 132.00 134.65 1,990,638 +8.92(+7.09%)
Mar 04, 2024 126.46 128.31 124.78 125.73 717,862 -1.19(-0.94%)
Mar 01, 2024 127.03 127.26 124.70 126.92 835,405 -0.05(-0.04%)
Feb 29, 2024 127.21 127.91 125.69 126.97 1,041,180 +0.00(+0.00%)
Feb 28, 2024 127.58 128.72 126.07 126.97 706,666 -0.63(-0.49%)
Feb 27, 2024 124.53 128.04 124.42 127.60 854,922 +2.64(+2.11%)
Feb 26, 2024 126.55 126.79 124.90 124.96 625,180 -0.30(-0.24%)
Feb 23, 2024 122.95 125.47 122.65 125.26 630,572 +2.39(+1.95%)
Feb 22, 2024 121.15 123.31 120.78 122.87 793,718 +1.98(+1.64%)
Feb 21, 2024 122.03 122.51 119.42 120.89 945,088 -2.11(-1.72%)
Feb 20, 2024 122.17 123.44 120.94 123.00 865,247 +0.78(+0.64%)
Feb 16, 2024 119.29 124.28 118.60 122.22 1,065,200 +2.35(+1.96%)
Feb 15, 2024 123.70 124.86 118.56 119.87 1,458,390 -3.54(-2.87%)
Feb 14, 2024 123.00 128.28 120.59 123.41 2,896,381 +9.81(+8.64%)
Feb 13, 2024 112.28 115.31 111.10 113.60 1,487,431 -0.70(-0.61%)
Feb 12, 2024 110.27 114.58 108.76 114.30 1,609,968 +4.44(+4.04%)
Feb 09, 2024 110.86 111.28 109.73 109.86 788,695 -0.96(-0.87%)
Feb 08, 2024 111.17 111.28 109.71 110.82 602,685 -0.79(-0.71%)
Feb 07, 2024 112.09 113.70 111.41 111.61 711,338 -0.47(-0.42%)
Feb 06, 2024 110.98 112.84 110.83 112.08 847,702 +1.34(+1.21%)
Feb 05, 2024 110.95 111.67 109.59 110.74 799,035 -0.47(-0.42%)
Feb 02, 2024 111.32 112.02 110.50 111.21 640,896 -1.02(-0.91%)
Feb 01, 2024 108.42 112.50 108.04 112.23 891,338 +4.07(+3.76%)
Jan 31, 2024 108.16 109.74 107.74 108.16 675,127 +0.64(+0.60%)
Jan 30, 2024 108.45 109.24 107.44 107.52 681,838 -0.79(-0.73%)
Jan 29, 2024 106.44 108.37 105.83 108.31 754,158 +1.14(+1.06%)
Jan 26, 2024 107.62 108.58 107.06 107.17 803,830 -0.26(-0.24%)
Jan 25, 2024 104.70 107.60 104.70 107.43 966,377 +2.97(+2.84%)
Jan 24, 2024 105.62 106.66 103.55 104.46 789,880 +0.57(+0.55%)
Jan 23, 2024 105.27 106.88 103.40 103.89 777,972 -0.74(-0.71%)
Jan 22, 2024 105.08 106.59 104.56 104.63 847,715 -0.13(-0.12%)
Jan 19, 2024 105.32 105.55 104.14 104.76 900,745 -0.65(-0.62%)
Jan 18, 2024 104.41 105.41 103.67 105.41 738,942 +0.76(+0.73%)
Jan 17, 2024 104.29 106.47 103.76 104.65 719,582 -0.17(-0.16%)
Jan 16, 2024 108.47 108.68 104.06 104.82 1,295,789 -4.28(-3.92%)
Jan 12, 2024 109.97 110.50 108.58 109.10 556,768 -0.84(-0.76%)
Jan 11, 2024 109.90 110.02 108.42 109.94 709,032 +0.30(+0.27%)
Jan 10, 2024 108.24 109.92 108.16 109.64 624,735 +1.19(+1.10%)
Jan 09, 2024 108.16 109.00 107.52 108.45 748,613 -0.36(-0.33%)
Jan 08, 2024 107.62 109.04 107.17 108.81 616,434 +1.57(+1.46%)
Jan 05, 2024 106.20 108.28 105.71 107.24 666,217 +1.06(+1.00%)
Jan 04, 2024 105.70 107.73 105.62 106.18 628,068 +0.89(+0.85%)
Jan 03, 2024 105.81 106.71 104.96 105.29 634,603 -1.60(-1.50%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.