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 )

19.89 -0.08 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.