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 (%)
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%)
Sep 02, 2014 8.695 8.777 8.631 8.666 238,848 +0.00(+0.00%)
Aug 29, 2014 8.584 8.666 8.666 8.666 184,062 +0.09(+1.02%)
Aug 28, 2014 8.613 8.642 8.519 8.578 226,938 -0.05(-0.54%)
Aug 27, 2014 8.619 8.695 8.549 8.625 482,179 -0.01(-0.07%)
Aug 26, 2014 8.701 8.707 8.584 8.631 425,144 -0.09(-1.01%)
Aug 25, 2014 8.625 8.736 8.596 8.718 518,354 +0.12(+1.36%)
Aug 22, 2014 8.531 8.660 8.514 8.601 356,578 +0.11(+1.24%)
Aug 21, 2014 8.519 8.584 8.473 8.496 187,635 -0.04(-0.48%)
Aug 20, 2014 8.391 8.543 8.344 8.537 249,545 +0.12(+1.46%)
Aug 19, 2014 8.467 8.484 8.373 8.414 218,241 -0.04(-0.42%)
Aug 18, 2014 8.502 8.519 8.426 8.449 299,978 +0.01(+0.14%)
Aug 15, 2014 8.479 8.484 8.344 8.438 337,973 +0.04(+0.42%)
Aug 14, 2014 8.285 8.402 8.250 8.402 274,353 +0.11(+1.34%)
Aug 13, 2014 8.285 8.420 8.285 8.291 330,635 -0.10(-1.19%)
Aug 12, 2014 8.356 8.397 8.256 8.391 468,794 +0.00(+0.00%)
Aug 11, 2014 8.455 8.555 8.391 8.391 283,766 +0.00(+0.00%)
Aug 08, 2014 8.350 8.397 8.326 8.391 164,989 +0.02(+0.28%)
Aug 07, 2014 8.385 8.432 8.303 8.367 264,991 -0.02(-0.21%)
Aug 06, 2014 8.250 8.414 8.239 8.385 337,985 +0.13(+1.63%)
Aug 05, 2014 8.244 8.280 8.187 8.250 218,208 +0.02(+0.21%)
Aug 04, 2014 8.274 8.344 8.192 8.233 408,435 -0.03(-0.35%)
Aug 01, 2014 8.285 8.338 8.204 8.262 251,102 +0.02(+0.28%)
Jul 31, 2014 8.180 8.265 8.133 8.239 412,019 +0.00(+0.00%)
Jul 30, 2014 8.332 8.350 8.151 8.239 284,096 -0.04(-0.42%)
Jul 29, 2014 8.455 8.484 8.274 8.274 356,017 -0.17(-2.01%)
Jul 28, 2014 8.326 8.455 8.280 8.443 424,587 +0.16(+1.98%)
Jul 25, 2014 8.432 8.484 8.280 8.280 456,438 -0.20(-2.35%)
Jul 24, 2014 8.572 8.572 8.455 8.479 373,229 -0.06(-0.69%)
Jul 23, 2014 8.584 8.595 8.514 8.537 417,723 -0.02(-0.27%)
Jul 22, 2014 8.636 8.642 8.537 8.560 305,798 -0.05(-0.61%)
Jul 21, 2014 8.578 8.631 8.543 8.613 262,460 +0.02(+0.27%)
Jul 18, 2014 8.361 8.596 8.361 8.590 256,554 +0.20(+2.37%)
Jul 17, 2014 8.315 8.426 8.285 8.391 494,011 +0.07(+0.84%)
Jul 16, 2014 8.332 8.361 8.256 8.321 318,877 +0.03(+0.32%)
Jul 15, 2014 8.271 8.335 8.179 8.294 635,745 +0.00(+0.00%)
Jul 14, 2014 8.323 8.352 8.248 8.294 757,592 +0.03(+0.35%)
Jul 11, 2014 8.340 8.340 8.208 8.265 1,033,541 -0.05(-0.62%)
Jul 10, 2014 8.346 8.427 8.283 8.317 625,430 -0.10(-1.23%)
Jul 09, 2014 8.237 8.427 8.144 8.421 1,033,911 +0.24(+2.96%)
Jul 08, 2014 8.150 8.265 8.121 8.179 539,447 +0.04(+0.50%)
Jul 07, 2014 8.242 8.264 8.110 8.139 382,686 -0.07(-0.91%)
Jul 03, 2014 8.306 8.214 8.214 8.214 173,441 -0.08(-0.97%)
Jul 02, 2014 8.386 8.392 8.237 8.294 419,429 -0.05(-0.62%)
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.