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 )

19.90 +0.49 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2015 9.051 9.132 8.921 8.977 1,899,973 -0.06(-0.68%)
Aug 28, 2015 9.057 9.098 8.995 9.039 426,003 -0.02(-0.27%)
Aug 27, 2015 9.039 9.088 8.834 9.063 885,931 +0.09(+0.97%)
Aug 26, 2015 9.088 9.101 8.853 8.977 689,588 +0.04(+0.42%)
Aug 25, 2015 9.206 9.255 8.917 8.940 669,530 -0.03(-0.35%)
Aug 24, 2015 9.330 9.596 8.896 8.971 1,126,479 -0.67(-7.00%)
Aug 21, 2015 9.751 9.822 9.602 9.645 566,519 -0.23(-2.32%)
Aug 20, 2015 9.837 9.924 9.707 9.874 480,700 +0.00(+0.00%)
Aug 19, 2015 9.868 9.930 9.738 9.874 381,402 -0.02(-0.25%)
Aug 18, 2015 9.707 10.01 9.683 9.899 1,232,575 +0.18(+1.85%)
Aug 17, 2015 9.621 9.732 9.503 9.720 610,162 +0.11(+1.16%)
Aug 14, 2015 9.454 9.645 9.454 9.608 909,139 +0.14(+1.50%)
Aug 13, 2015 9.515 9.590 9.373 9.466 464,293 -0.06(-0.59%)
Aug 12, 2015 9.534 9.596 9.398 9.522 897,193 -0.02(-0.26%)
Aug 11, 2015 9.373 9.590 9.302 9.546 1,137,733 +0.14(+1.51%)
Aug 10, 2015 9.695 9.701 9.237 9.404 1,316,889 -0.32(-3.25%)
Aug 07, 2015 9.980 9.980 9.484 9.720 1,337,162 +0.04(+0.38%)
Aug 06, 2015 9.775 9.788 9.503 9.683 632,592 -0.09(-0.89%)
Aug 05, 2015 9.899 9.899 9.714 9.769 467,828 -0.09(-0.94%)
Aug 04, 2015 9.974 9.974 9.844 9.862 357,668 -0.09(-0.93%)
Aug 03, 2015 9.961 10.04 9.899 9.955 330,628 +0.02(+0.25%)
Jul 31, 2015 9.862 9.992 9.814 9.930 416,215 +0.10(+1.01%)
Jul 30, 2015 9.905 9.905 9.794 9.831 297,785 -0.08(-0.81%)
Jul 29, 2015 9.850 9.949 9.738 9.912 436,894 +0.06(+0.63%)
Jul 28, 2015 9.905 9.905 9.800 9.850 354,377 -0.04(-0.38%)
Jul 27, 2015 9.868 9.974 9.850 9.887 296,882 +0.01(+0.06%)
Jul 24, 2015 9.905 9.943 9.819 9.881 914,097 -0.06(-0.62%)
Jul 23, 2015 10.03 10.07 9.769 9.943 567,199 -0.08(-0.80%)
Jul 22, 2015 9.918 10.06 9.918 10.02 1,194,703 +0.08(+0.81%)
Jul 21, 2015 9.974 10.03 9.912 9.943 1,229,160 -0.04(-0.43%)
Jul 20, 2015 9.986 10.04 9.924 9.986 807,694 -0.01(-0.06%)
Jul 17, 2015 9.955 9.992 9.901 9.992 438,149 +0.03(+0.31%)
Jul 16, 2015 9.763 9.980 9.763 9.961 700,443 +0.22(+2.29%)
Jul 15, 2015 9.800 9.887 9.701 9.738 631,826 -0.07(-0.73%)
Jul 14, 2015 9.864 9.864 9.779 9.809 501,025 -0.03(-0.31%)
Jul 13, 2015 9.883 9.946 9.770 9.840 799,637 +0.02(+0.25%)
Jul 10, 2015 9.773 9.858 9.755 9.816 914,025 +0.10(+1.01%)
Jul 09, 2015 9.919 9.930 9.669 9.718 1,188,796 -0.14(-1.42%)
Jul 08, 2015 9.822 9.895 9.803 9.858 578,723 +0.04(+0.44%)
Jul 07, 2015 9.779 9.858 9.718 9.816 812,084 +0.07(+0.75%)
Jul 06, 2015 9.584 9.742 9.559 9.742 1,144,785 +0.13(+1.40%)
Jul 02, 2015 9.541 9.608 9.608 9.608 1,262,240 +0.10(+1.03%)
Jul 01, 2015 9.382 9.510 9.285 9.510 779,813 +0.13(+1.43%)
Jun 30, 2015 9.254 9.382 9.211 9.376 1,313,804 +0.17(+1.86%)
Jun 29, 2015 9.162 9.272 9.114 9.205 1,259,778 +0.03(+0.33%)
Jun 26, 2015 9.223 9.230 9.089 9.175 2,574,331 -0.05(-0.60%)
Jun 25, 2015 9.346 9.370 9.223 9.230 667,742 -0.12(-1.24%)
Jun 24, 2015 9.443 9.462 9.330 9.346 633,258 -0.10(-1.03%)
Jun 23, 2015 9.632 9.651 9.419 9.443 999,923 -0.21(-2.15%)
Jun 22, 2015 9.712 9.759 9.645 9.651 695,718 -0.05(-0.50%)
Jun 19, 2015 9.700 9.748 9.626 9.700 1,336,846 +0.02(+0.19%)
Jun 18, 2015 9.663 9.840 9.651 9.681 784,900 +0.06(+0.63%)
Jun 17, 2015 9.645 9.675 9.596 9.620 678,867 +0.00(+0.00%)
Jun 16, 2015 9.571 9.700 9.474 9.620 852,375 +0.07(+0.70%)
Jun 15, 2015 9.748 9.822 9.547 9.553 910,567 -0.20(-2.07%)
Jun 12, 2015 9.736 9.777 9.675 9.755 311,235 +0.01(+0.06%)
Jun 11, 2015 9.828 9.873 9.730 9.748 402,358 -0.05(-0.50%)
Jun 10, 2015 9.791 9.883 9.755 9.797 496,223 +0.03(+0.31%)
Jun 09, 2015 9.834 9.852 9.712 9.767 570,485 -0.05(-0.50%)
Jun 08, 2015 9.822 9.883 9.748 9.816 482,490 -0.01(-0.06%)
Jun 05, 2015 9.883 9.883 9.779 9.822 555,266 -0.07(-0.74%)
Jun 04, 2015 9.907 9.938 9.871 9.895 528,709 -0.02(-0.18%)
Jun 03, 2015 9.901 9.974 9.828 9.913 874,186 +0.02(+0.19%)
Jun 02, 2015 9.919 9.962 9.828 9.895 450,407 -0.05(-0.49%)
Jun 01, 2015 9.846 9.968 9.797 9.944 1,120,690 +0.14(+1.43%)
May 29, 2015 9.895 9.938 9.767 9.803 1,462,409 -0.11(-1.11%)
May 28, 2015 10.08 10.13 9.884 9.913 963,100 -0.20(-1.93%)
May 27, 2015 10.11 10.15 10.02 10.11 629,688 +0.04(+0.36%)
May 26, 2015 10.06 10.13 9.974 10.07 478,237 +0.00(+0.00%)
May 22, 2015 10.17 10.07 10.07 10.07 1,177,381 -0.07(-0.66%)
May 21, 2015 10.22 10.27 10.08 10.14 453,407 -0.08(-0.78%)
May 20, 2015 10.22 10.28 10.15 10.22 550,402 +0.03(+0.30%)
May 19, 2015 10.18 10.23 10.10 10.19 597,011 +0.01(+0.12%)
May 18, 2015 10.11 10.22 10.07 10.18 508,200 +0.01(+0.06%)
May 15, 2015 10.14 10.22 10.02 10.17 1,559,675 +0.04(+0.42%)
May 14, 2015 9.980 10.13 9.938 10.13 524,009 +0.18(+1.78%)
May 13, 2015 10.10 10.16 9.941 9.950 591,203 -0.09(-0.85%)
May 12, 2015 9.950 10.05 9.785 10.04 740,387 +0.01(+0.06%)
May 11, 2015 10.13 10.21 9.968 10.03 703,378 -0.10(-0.96%)
May 08, 2015 10.17 10.28 10.10 10.13 677,515 +0.02(+0.24%)
May 07, 2015 9.962 10.16 9.956 10.10 619,018 +0.15(+1.47%)
May 06, 2015 10.13 10.13 9.858 9.956 1,066,810 -0.13(-1.33%)
May 05, 2015 10.18 10.19 10.01 10.09 960,682 -0.13(-1.25%)
May 04, 2015 10.18 10.25 10.13 10.22 896,357 +0.08(+0.78%)
May 01, 2015 10.16 10.36 10.10 10.14 796,426 +0.01(+0.06%)
Apr 30, 2015 10.32 10.37 10.05 10.13 882,690 -0.24(-2.35%)
Apr 29, 2015 10.66 10.66 10.36 10.38 676,436 -0.35(-3.24%)
Apr 28, 2015 10.71 10.74 10.56 10.73 445,635 +0.01(+0.11%)
Apr 27, 2015 10.75 10.87 10.67 10.71 577,318 -0.03(-0.28%)
Apr 24, 2015 10.68 10.81 10.68 10.74 606,415 +0.05(+0.46%)
Apr 23, 2015 10.77 10.82 10.62 10.69 513,506 -0.08(-0.74%)
Apr 22, 2015 10.75 10.84 10.75 10.77 980,006 +0.04(+0.40%)
Apr 21, 2015 10.56 10.82 10.55 10.73 1,579,438 +0.23(+2.21%)
Apr 20, 2015 10.54 10.58 10.43 10.50 665,085 +0.02(+0.17%)
Apr 17, 2015 10.54 10.61 10.41 10.48 921,514 -0.12(-1.09%)
Apr 16, 2015 10.47 10.64 10.41 10.60 941,254 +0.13(+1.22%)
Apr 15, 2015 10.51 10.63 10.44 10.47 1,920,713 +0.01(+0.09%)
Apr 14, 2015 10.47 10.53 10.44 10.46 631,412 +0.01(+0.06%)
Apr 13, 2015 10.54 10.57 10.45 10.45 721,651 -0.11(-1.03%)
Apr 10, 2015 10.68 10.75 10.54 10.56 1,005,955 -0.10(-0.96%)
Apr 09, 2015 10.80 10.82 10.59 10.66 2,008,471 -0.09(-0.84%)
Apr 08, 2015 10.69 10.78 10.66 10.75 2,078,594 +0.14(+1.36%)
Apr 07, 2015 10.66 10.72 10.56 10.61 1,601,328 -0.07(-0.62%)
Apr 06, 2015 10.66 10.84 10.66 10.68 849,546 +0.06(+0.57%)
Apr 02, 2015 10.64 10.62 10.62 10.62 593,018 -0.02(-0.23%)
Apr 01, 2015 10.59 10.69 10.50 10.64 693,580 +0.03(+0.28%)
Mar 31, 2015 10.66 10.72 10.48 10.61 1,131,909 -0.05(-0.51%)
Mar 30, 2015 10.53 10.70 10.51 10.66 811,527 +0.14(+1.37%)
Mar 27, 2015 10.43 10.53 10.39 10.52 617,411 +0.07(+0.69%)
Mar 26, 2015 10.41 10.53 10.40 10.45 741,508 -0.02(-0.17%)
Mar 25, 2015 10.68 10.68 10.40 10.47 1,364,353 -0.19(-1.81%)
Mar 24, 2015 10.64 10.72 10.60 10.66 1,473,403 -0.03(-0.28%)
Mar 23, 2015 10.69 10.74 10.60 10.69 1,192,213 -0.01(-0.11%)
Mar 20, 2015 10.44 10.71 10.30 10.70 1,778,164 +0.39(+3.80%)
Mar 19, 2015 10.22 10.34 10.18 10.31 906,204 +0.05(+0.47%)
Mar 18, 2015 10.10 10.27 10.02 10.26 839,548 +0.14(+1.37%)
Mar 17, 2015 10.12 10.22 10.07 10.12 801,140 +0.00(+0.00%)
Mar 16, 2015 9.984 10.13 9.941 10.12 869,436 +0.14(+1.45%)
Mar 13, 2015 9.863 10.02 9.857 9.978 1,383,724 +0.11(+1.10%)
Mar 12, 2015 9.755 9.914 9.749 9.869 649,989 +0.17(+1.80%)
Mar 11, 2015 9.725 9.761 9.580 9.694 716,524 -0.02(-0.19%)
Mar 10, 2015 9.520 9.785 9.490 9.712 1,446,725 +0.14(+1.45%)
Mar 09, 2015 9.556 9.646 9.520 9.574 575,918 +0.01(+0.13%)
Mar 06, 2015 9.875 9.875 9.441 9.562 1,592,465 -0.30(-3.00%)
Mar 05, 2015 9.917 9.941 9.857 9.857 510,593 -0.04(-0.43%)
Mar 04, 2015 9.887 9.953 9.851 9.899 792,370 +0.05(+0.49%)
Mar 03, 2015 9.972 10.00 9.851 9.851 658,212 -0.15(-1.51%)
Mar 02, 2015 9.911 10.11 9.917 10.00 529,739 +0.09(+0.91%)
Feb 27, 2015 9.905 10.02 9.869 9.911 684,950 +0.02(+0.18%)
Feb 26, 2015 9.905 9.923 9.869 9.893 677,551 +0.01(+0.12%)
Feb 25, 2015 9.881 10.01 9.869 9.881 921,043 +0.01(+0.12%)
Feb 24, 2015 9.905 9.941 9.809 9.869 517,383 -0.09(-0.91%)
Feb 23, 2015 9.972 10.05 9.911 9.960 762,165 +0.00(+0.00%)
Feb 20, 2015 9.833 9.972 9.809 9.960 645,472 +0.08(+0.85%)
Feb 19, 2015 9.953 9.984 9.791 9.875 1,014,500 -0.11(-1.15%)
Feb 18, 2015 9.960 10.00 9.857 9.990 831,845 +0.05(+0.48%)
Feb 17, 2015 10.16 10.22 9.893 9.941 1,103,058 -0.21(-2.08%)
Feb 13, 2015 9.996 10.15 10.15 10.15 1,862,206 +0.14(+1.44%)
Feb 12, 2015 9.887 10.01 9.821 10.01 889,819 +0.17(+1.71%)
Feb 11, 2015 9.923 9.978 9.800 9.839 561,226 -0.07(-0.67%)
Feb 10, 2015 9.960 9.966 9.773 9.905 1,164,375 -0.04(-0.42%)
Feb 09, 2015 10.06 10.12 9.930 9.947 699,776 -0.12(-1.20%)
Feb 06, 2015 10.24 10.24 10.06 10.07 1,494,050 -0.17(-1.65%)
Feb 05, 2015 10.28 10.30 10.20 10.24 1,211,710 +0.00(+0.00%)
Feb 04, 2015 10.33 10.33 10.12 10.24 1,386,285 -0.16(-1.51%)
Feb 03, 2015 10.39 10.45 10.28 10.39 826,481 +0.01(+0.06%)
Feb 02, 2015 10.70 10.70 10.29 10.39 1,292,321 -0.24(-2.27%)
Jan 30, 2015 10.64 10.77 10.40 10.63 4,437,648 -0.06(-0.56%)
Jan 29, 2015 10.66 10.80 10.59 10.69 1,261,379 +0.04(+0.40%)
Jan 28, 2015 10.80 10.92 10.59 10.65 1,259,706 -0.11(-1.01%)
Jan 27, 2015 10.38 10.83 10.38 10.75 2,310,291 +0.34(+3.24%)
Jan 26, 2015 10.26 10.42 10.21 10.42 784,218 +0.19(+1.83%)
Jan 23, 2015 10.36 10.37 10.19 10.23 1,923,417 -0.10(-0.99%)
Jan 22, 2015 10.21 10.43 10.16 10.33 1,367,930 +0.13(+1.30%)
Jan 21, 2015 10.09 10.23 10.09 10.20 1,031,951 +0.07(+0.68%)
Jan 20, 2015 10.14 10.17 10.09 10.13 2,069,220 +0.03(+0.29%)
Jan 16, 2015 9.977 10.13 9.977 10.10 1,837,625 +0.09(+0.89%)
Jan 15, 2015 9.917 10.07 9.887 10.01 13,187,179 +0.12(+1.20%)
Jan 14, 2015 9.822 10.01 9.679 9.893 1,552,137 -0.15(-1.54%)
Jan 13, 2015 10.26 10.33 10.02 10.05 530,949 -0.20(-1.97%)
Jan 12, 2015 10.20 10.31 10.17 10.25 412,267 +0.08(+0.82%)
Jan 09, 2015 10.15 10.26 10.05 10.17 437,989 +0.06(+0.59%)
Jan 08, 2015 10.23 10.23 10.04 10.11 644,668 -0.10(-0.93%)
Jan 07, 2015 10.13 10.20 10.07 10.20 1,870,717 +0.14(+1.42%)
Jan 06, 2015 10.10 10.25 10.04 10.06 1,469,503 +0.01(+0.06%)
Jan 05, 2015 9.923 10.11 9.923 10.05 432,033 +0.10(+0.95%)
Jan 02, 2015 9.899 9.959 9.632 9.959 616,203 +0.09(+0.90%)
Dec 31, 2014 9.953 9.870 9.870 9.870 415,100 -0.04(-0.42%)
Dec 30, 2014 9.935 10.04 9.848 9.911 340,994 -0.07(-0.71%)
Dec 29, 2014 9.977 10.09 9.977 9.983 297,450 +0.00(+0.00%)
Dec 26, 2014 9.953 10.05 9.917 9.983 336,964 +0.07(+0.72%)
Dec 24, 2014 9.893 9.911 9.911 9.911 186,525 +0.00(+0.00%)
Dec 23, 2014 10.01 10.03 9.887 9.911 457,403 -0.10(-0.95%)
Dec 22, 2014 9.804 10.02 9.804 10.01 608,908 +0.20(+2.06%)
Dec 19, 2014 9.774 9.914 9.763 9.804 3,295,887 +0.04(+0.43%)
Dec 18, 2014 9.691 9.795 9.608 9.763 1,485,417 +0.13(+1.36%)
Dec 17, 2014 9.323 9.665 9.311 9.632 1,401,277 +0.29(+3.12%)
Dec 16, 2014 9.275 9.430 9.227 9.340 701,308 +0.04(+0.38%)
Dec 15, 2014 9.388 9.459 9.245 9.305 623,676 -0.02(-0.19%)
Dec 12, 2014 9.239 9.412 9.239 9.323 546,211 -0.01(-0.06%)
Dec 11, 2014 9.346 9.477 9.275 9.329 464,266 +0.03(+0.32%)
Dec 10, 2014 9.305 9.456 9.293 9.299 750,059 -0.02(-0.19%)
Dec 09, 2014 9.257 9.358 9.245 9.317 763,816 -0.03(-0.32%)
Dec 08, 2014 9.257 9.352 9.257 9.346 713,437 +0.07(+0.77%)
Dec 05, 2014 9.257 9.311 9.233 9.275 760,516 +0.02(+0.19%)
Dec 04, 2014 9.192 9.340 9.132 9.257 720,427 +0.07(+0.71%)
Dec 03, 2014 9.162 9.227 9.144 9.192 727,146 +0.01(+0.13%)
Dec 02, 2014 9.061 9.216 9.050 9.180 812,904 +0.12(+1.38%)
Dec 01, 2014 9.204 9.275 9.037 9.055 644,284 -0.14(-1.49%)
Nov 28, 2014 9.275 9.364 9.192 9.192 499,415 -0.04(-0.45%)
Nov 26, 2014 9.186 9.233 9.233 9.233 960,381 +0.08(+0.84%)
Nov 25, 2014 9.227 9.269 9.144 9.156 8,619,938 -0.02(-0.26%)
Nov 24, 2014 9.162 9.293 9.132 9.180 2,283,292 +0.02(+0.26%)
Nov 21, 2014 9.299 9.337 9.156 9.156 800,517 -0.08(-0.84%)
Nov 20, 2014 9.162 9.263 9.156 9.233 446,873 +0.07(+0.71%)
Nov 19, 2014 9.442 9.442 9.168 9.168 649,007 -0.27(-2.90%)
Nov 18, 2014 9.317 9.483 9.299 9.442 662,952 +0.12(+1.28%)
Nov 17, 2014 9.495 9.572 9.323 9.323 816,494 -0.17(-1.75%)
Nov 14, 2014 9.364 9.519 9.329 9.489 879,726 +0.16(+1.72%)
Nov 13, 2014 9.162 9.430 9.138 9.329 1,721,849 +0.23(+2.48%)
Nov 12, 2014 9.115 9.222 9.037 9.103 1,302,581 -0.02(-0.20%)
Nov 11, 2014 9.162 9.186 9.013 9.120 560,930 -0.07(-0.78%)
Nov 10, 2014 9.180 9.239 9.019 9.192 909,630 -0.01(-0.06%)
Nov 07, 2014 9.287 9.388 9.109 9.198 1,612,310 -0.02(-0.19%)
Nov 06, 2014 9.138 9.222 9.120 9.216 735,137 +0.10(+1.11%)
Nov 05, 2014 9.162 9.352 9.067 9.115 324,117 -0.04(-0.45%)
Nov 04, 2014 9.186 9.216 9.097 9.156 412,829 -0.05(-0.58%)
Nov 03, 2014 9.103 9.216 9.103 9.210 553,151 +0.09(+0.98%)
Oct 31, 2014 9.008 9.150 8.966 9.120 977,917 +0.20(+2.27%)
Oct 30, 2014 8.895 8.930 8.853 8.918 608,987 +0.04(+0.40%)
Oct 29, 2014 8.906 8.972 8.799 8.883 564,675 -0.02(-0.27%)
Oct 28, 2014 8.918 8.942 8.883 8.906 761,580 +0.00(+0.00%)
Oct 27, 2014 8.847 8.841 8.841 8.906 969,889 +0.07(+0.74%)
Oct 24, 2014 8.859 8.859 8.758 8.841 1,039,726 +0.07(+0.75%)
Oct 23, 2014 8.609 8.776 8.579 8.776 1,023,590 +0.20(+2.29%)
Oct 22, 2014 8.579 8.627 8.496 8.579 251,892 +0.02(+0.21%)
Oct 21, 2014 8.556 8.609 8.508 8.562 716,858 +0.04(+0.42%)
Oct 20, 2014 8.443 8.461 8.443 8.526 415,283 +0.07(+0.77%)
Oct 17, 2014 8.573 8.573 8.348 8.461 544,983 -0.06(-0.70%)
Oct 16, 2014 8.288 8.562 8.246 8.520 1,041,603 +0.20(+2.36%)
Oct 15, 2014 8.229 8.377 8.134 8.324 804,803 +0.02(+0.25%)
Oct 14, 2014 8.163 8.373 8.145 8.303 839,776 +0.16(+2.01%)
Oct 13, 2014 8.040 8.221 8.022 8.139 448,436 +0.07(+0.87%)
Oct 10, 2014 8.133 8.332 8.063 8.069 450,680 -0.11(-1.36%)
Oct 09, 2014 8.233 8.285 8.209 8.180 533,766 -0.05(-0.64%)
Oct 08, 2014 8.010 8.239 8.005 8.233 862,747 +0.22(+2.70%)
Oct 07, 2014 8.116 8.198 8.005 8.016 1,170,593 -0.11(-1.37%)
Oct 06, 2014 8.057 8.163 8.022 8.127 864,065 +0.08(+0.94%)
Oct 03, 2014 8.139 8.174 8.028 8.051 442,882 -0.01(-0.15%)
Oct 02, 2014 8.081 8.157 7.934 8.063 492,399 -0.01(-0.07%)
Oct 01, 2014 8.057 8.098 8.010 8.069 648,258 +0.04(+0.51%)
Sep 30, 2014 8.133 8.145 8.010 8.028 1,937,264 -0.09(-1.15%)
Sep 29, 2014 8.180 8.209 8.075 8.122 846,423 -0.10(-1.21%)
Sep 26, 2014 8.046 8.250 7.964 8.221 1,206,669 +0.18(+2.26%)
Sep 25, 2014 8.046 8.066 7.905 8.040 648,213 -0.01(-0.15%)
Sep 24, 2014 8.046 8.157 7.993 8.051 573,226 +0.00(+0.00%)
Sep 23, 2014 8.075 8.145 8.022 8.051 840,316 -0.03(-0.36%)
Sep 22, 2014 8.116 8.157 8.057 8.081 428,494 -0.05(-0.58%)
Sep 19, 2014 8.092 8.163 7.999 8.127 822,958 +0.05(+0.58%)
Sep 18, 2014 8.104 8.174 8.063 8.081 373,723 -0.02(-0.22%)
Sep 17, 2014 8.145 8.204 8.057 8.098 753,067 -0.05(-0.57%)
Sep 16, 2014 8.063 8.180 8.057 8.145 758,739 +0.05(+0.65%)
Sep 15, 2014 8.204 8.204 7.993 8.092 754,421 -0.10(-1.21%)
Sep 12, 2014 8.350 8.379 8.168 8.192 1,461,567 -0.13(-1.62%)
Sep 11, 2014 8.309 8.391 8.309 8.326 614,009 -0.01(-0.14%)
Sep 10, 2014 8.344 8.426 8.300 8.338 1,371,756 -0.02(-0.21%)
Sep 09, 2014 8.297 8.479 8.297 8.356 4,236,096 -0.17(-1.99%)
Sep 08, 2014 8.467 8.543 8.426 8.525 246,607 +0.06(+0.69%)
Sep 05, 2014 8.397 8.519 8.397 8.467 173,476 +0.05(+0.63%)
Sep 04, 2014 8.519 8.519 8.408 8.414 193,643 -0.11(-1.24%)
Sep 03, 2014 8.683 8.724 8.502 8.519 169,889 -0.15(-1.69%)
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.