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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthpeak Properties Inc (NY: DOC )

19.25 -0.28 (-1.41%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 7, 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 (%)
Nov 30, 2015 10.18 10.21 10.05 10.05 1,028,928 -0.09(-0.87%)
Nov 27, 2015 10.05 10.18 10.05 10.14 238,407 +0.07(+0.68%)
Nov 25, 2015 10.00 10.07 10.07 10.07 423,854 +0.06(+0.63%)
Nov 24, 2015 9.998 10.04 9.841 10.01 572,842 +0.00(+0.00%)
Nov 23, 2015 9.973 10.07 9.929 10.01 472,653 +0.04(+0.38%)
Nov 20, 2015 9.841 9.973 9.841 9.973 575,411 +0.19(+1.99%)
Nov 19, 2015 9.754 9.810 9.659 9.779 953,433 +0.04(+0.45%)
Nov 18, 2015 9.703 9.741 9.597 9.735 623,929 +0.02(+0.19%)
Nov 17, 2015 9.640 9.760 9.609 9.716 729,859 +0.08(+0.78%)
Nov 16, 2015 9.515 9.678 9.502 9.640 1,194,059 +0.12(+1.25%)
Nov 13, 2015 9.565 9.628 9.446 9.521 693,127 -0.04(-0.46%)
Nov 12, 2015 9.615 9.666 9.565 9.565 531,284 -0.08(-0.78%)
Nov 11, 2015 9.766 9.772 9.609 9.640 629,484 -0.13(-1.29%)
Nov 10, 2015 9.609 9.804 9.594 9.766 1,379,323 +0.16(+1.70%)
Nov 09, 2015 9.816 9.829 9.553 9.603 1,272,248 -0.21(-2.18%)
Nov 06, 2015 9.942 9.986 9.640 9.816 1,441,390 -0.18(-1.82%)
Nov 05, 2015 9.929 10.56 9.816 9.998 1,125,591 +0.06(+0.63%)
Nov 04, 2015 9.955 9.955 9.801 9.936 1,098,230 -0.02(-0.19%)
Nov 03, 2015 9.980 9.998 9.841 9.955 891,904 -0.06(-0.56%)
Nov 02, 2015 10.03 10.04 9.841 10.01 1,434,741 -0.03(-0.25%)
Oct 30, 2015 10.08 10.15 9.923 10.04 4,075,375 -0.05(-0.50%)
Oct 29, 2015 10.16 10.22 10.04 10.09 914,081 -0.08(-0.80%)
Oct 28, 2015 10.19 10.29 9.923 10.17 923,108 -0.03(-0.31%)
Oct 27, 2015 10.07 10.22 10.03 10.20 1,708,285 +0.11(+1.06%)
Oct 26, 2015 10.03 10.17 9.961 10.09 1,045,290 +0.06(+0.56%)
Oct 23, 2015 10.29 10.33 10.04 10.04 2,262,822 -0.22(-2.14%)
Oct 22, 2015 10.23 10.27 10.17 10.26 1,246,888 +0.11(+1.12%)
Oct 21, 2015 10.19 10.25 10.13 10.14 955,615 -0.05(-0.49%)
Oct 20, 2015 10.11 10.21 10.04 10.19 1,479,497 +0.04(+0.37%)
Oct 19, 2015 9.955 10.19 9.911 10.16 2,033,641 +0.19(+1.89%)
Oct 16, 2015 9.860 10.02 9.848 9.967 1,728,834 +0.13(+1.28%)
Oct 15, 2015 9.521 9.860 9.220 9.841 2,571,281 +0.28(+2.96%)
Oct 14, 2015 9.534 9.603 9.483 9.559 12,567,946 -0.21(-2.15%)
Oct 13, 2015 9.813 9.905 9.683 9.769 550,578 -0.07(-0.75%)
Oct 12, 2015 9.782 9.905 9.765 9.844 466,246 +0.06(+0.57%)
Oct 09, 2015 9.775 9.813 9.676 9.788 769,874 +0.02(+0.25%)
Oct 08, 2015 9.701 9.905 9.658 9.763 1,633,692 +0.14(+1.41%)
Oct 07, 2015 9.484 9.639 9.429 9.627 1,255,260 +0.15(+1.63%)
Oct 06, 2015 9.509 9.540 9.426 9.472 1,021,335 -0.03(-0.33%)
Oct 05, 2015 9.416 9.556 9.354 9.503 475,434 +0.11(+1.19%)
Oct 02, 2015 9.274 9.410 9.132 9.392 449,365 +0.08(+0.86%)
Oct 01, 2015 9.342 9.367 9.125 9.311 467,808 -0.03(-0.33%)
Sep 30, 2015 9.361 9.361 9.255 9.342 758,698 +0.04(+0.40%)
Sep 29, 2015 9.268 9.342 9.150 9.305 594,803 +0.04(+0.47%)
Sep 28, 2015 9.410 9.435 9.197 9.262 430,697 -0.20(-2.09%)
Sep 25, 2015 9.460 9.540 9.423 9.460 875,871 -0.01(-0.13%)
Sep 24, 2015 9.540 9.577 9.460 9.472 479,816 -0.08(-0.84%)
Sep 23, 2015 9.509 9.590 9.460 9.553 439,723 +0.08(+0.85%)
Sep 22, 2015 9.454 9.559 9.383 9.472 649,975 -0.04(-0.46%)
Sep 21, 2015 9.522 9.577 9.311 9.515 703,703 +0.00(+0.00%)
Sep 18, 2015 9.187 9.571 9.175 9.515 1,880,886 +0.24(+2.60%)
Sep 17, 2015 9.026 9.354 8.983 9.274 577,585 +0.24(+2.67%)
Sep 16, 2015 8.927 9.063 8.872 9.033 541,776 +0.11(+1.18%)
Sep 15, 2015 8.816 8.946 8.735 8.927 387,458 +0.12(+1.34%)
Sep 14, 2015 8.754 8.847 8.729 8.810 344,511 +0.06(+0.64%)
Sep 11, 2015 8.686 8.785 8.581 8.754 593,191 +0.04(+0.50%)
Sep 10, 2015 8.729 8.831 8.698 8.711 414,079 -0.03(-0.35%)
Sep 09, 2015 8.878 8.884 8.729 8.742 421,779 -0.09(-0.98%)
Sep 08, 2015 8.797 8.872 8.754 8.828 478,676 +0.12(+1.42%)
Sep 04, 2015 8.828 8.704 8.704 8.704 407,856 -0.19(-2.16%)
Sep 03, 2015 8.983 9.026 8.890 8.896 452,200 -0.06(-0.69%)
Sep 02, 2015 8.983 9.026 8.896 8.958 702,116 +0.04(+0.49%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.