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: 4:10 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 (%)
Nov 29, 2013 6.708 6.708 6.642 6.653 21,050 -0.02(-0.25%)
Nov 27, 2013 6.681 6.736 6.653 6.670 79,540 +0.01(+0.17%)
Nov 26, 2013 6.720 6.736 6.614 6.658 166,392 -0.03(-0.50%)
Nov 25, 2013 6.725 6.725 6.653 6.692 51,776 -0.02(-0.33%)
Nov 22, 2013 6.764 6.775 6.625 6.714 55,094 -0.04(-0.58%)
Nov 21, 2013 6.747 6.809 6.725 6.753 108,039 +0.02(+0.33%)
Nov 20, 2013 6.820 6.820 6.617 6.731 118,723 -0.08(-1.14%)
Nov 19, 2013 6.825 6.864 6.681 6.809 75,635 +0.00(+0.00%)
Nov 18, 2013 6.864 6.875 6.747 6.809 84,726 -0.05(-0.73%)
Nov 15, 2013 6.898 6.903 6.820 6.859 81,125 -0.03(-0.48%)
Nov 14, 2013 6.931 6.931 6.875 6.892 37,961 -0.17(-2.44%)
Nov 12, 2013 6.931 7.148 6.820 7.065 64,750 +0.13(+1.93%)
Nov 11, 2013 6.786 7.020 6.786 6.931 83,997 +0.14(+2.13%)
Nov 08, 2013 6.798 6.820 6.736 6.786 76,348 -0.01(-0.16%)
Nov 07, 2013 7.048 7.048 6.798 6.798 73,056 -0.21(-3.02%)
Nov 06, 2013 7.070 7.073 6.931 7.009 101,451 -0.07(-0.94%)
Nov 05, 2013 7.104 7.126 7.026 7.076 66,861 -0.04(-0.55%)
Nov 04, 2013 6.931 7.154 6.931 7.115 76,541 +0.18(+2.65%)
Nov 01, 2013 7.031 7.037 6.881 6.931 76,489 -0.06(-0.88%)
Oct 31, 2013 7.015 7.073 6.864 6.992 176,972 +0.00(+0.00%)
Oct 30, 2013 7.148 7.148 6.914 6.992 100,565 -0.13(-1.88%)
Oct 29, 2013 7.098 7.126 7.093 7.126 57,459 +0.02(+0.23%)
Oct 28, 2013 7.154 7.154 7.098 7.109 33,682 -0.03(-0.39%)
Oct 25, 2013 7.126 7.137 7.070 7.137 57,980 +0.03(+0.47%)
Oct 24, 2013 7.126 7.154 7.070 7.104 77,653 -0.02(-0.31%)
Oct 23, 2013 7.126 7.137 7.109 7.126 98,634 +0.00(+0.00%)
Oct 22, 2013 7.132 7.154 7.076 7.126 99,613 +0.00(+0.00%)
Oct 21, 2013 7.154 7.159 7.087 7.126 112,381 +0.00(+0.00%)
Oct 18, 2013 7.204 7.215 7.104 7.126 140,682 -0.04(-0.54%)
Oct 17, 2013 7.115 7.198 7.098 7.165 146,475 +0.03(+0.47%)
Oct 16, 2013 7.087 7.170 7.043 7.132 132,249 +0.06(+0.87%)
Oct 15, 2013 7.054 7.098 7.004 7.070 149,865 +0.02(+0.23%)
Oct 14, 2013 6.972 7.136 6.972 7.054 182,903 +0.05(+0.71%)
Oct 11, 2013 6.999 7.059 6.823 7.004 159,718 +0.00(+0.00%)
Oct 10, 2013 6.911 7.081 6.812 7.004 146,054 +0.15(+2.24%)
Oct 09, 2013 6.790 6.917 6.790 6.851 159,591 +0.09(+1.38%)
Oct 08, 2013 6.867 6.867 6.714 6.757 121,062 -0.10(-1.44%)
Oct 07, 2013 6.818 6.917 6.659 6.856 101,431 +0.00(+0.00%)
Oct 04, 2013 6.796 6.955 6.796 6.856 84,765 +0.04(+0.64%)
Oct 03, 2013 6.895 6.895 6.719 6.812 169,843 -0.13(-1.82%)
Oct 02, 2013 6.906 6.993 6.768 6.939 316,524 +0.14(+2.10%)
Oct 01, 2013 6.686 6.993 6.659 6.796 230,048 +0.17(+2.57%)
Sep 27, 2013 6.637 6.642 6.587 6.626 102,045 -0.02(-0.25%)
Sep 26, 2013 6.681 6.807 6.582 6.642 263,976 +0.02(+0.25%)
Sep 25, 2013 6.587 6.752 6.582 6.626 190,002 +0.04(+0.67%)
Sep 24, 2013 6.565 6.631 6.532 6.582 141,059 -0.02(-0.25%)
Sep 23, 2013 6.615 6.725 6.532 6.598 222,139 +0.02(+0.33%)
Sep 20, 2013 6.746 6.993 6.543 6.576 357,277 -0.16(-2.36%)
Sep 19, 2013 6.785 6.785 6.615 6.735 148,329 +0.03(+0.41%)
Sep 18, 2013 6.686 6.735 6.538 6.708 135,022 +0.00(+0.00%)
Sep 17, 2013 6.532 6.801 6.532 6.708 153,929 +0.15(+2.35%)
Sep 16, 2013 6.467 6.622 6.373 6.554 191,359 +0.05(+0.76%)
Sep 13, 2013 6.417 6.505 6.351 6.505 86,594 +0.10(+1.54%)
Sep 12, 2013 6.395 6.423 6.346 6.406 119,104 +0.01(+0.09%)
Sep 11, 2013 6.423 6.423 6.329 6.401 45,715 -0.02(-0.26%)
Sep 10, 2013 6.434 6.434 6.318 6.417 68,581 +0.01(+0.17%)
Sep 09, 2013 6.313 6.425 6.307 6.406 85,581 +0.10(+1.57%)
Sep 06, 2013 6.417 6.417 6.280 6.307 18,060 -0.03(-0.43%)
Sep 05, 2013 6.362 6.368 6.313 6.335 28,633 -0.05(-0.86%)
Sep 04, 2013 6.368 6.417 6.291 6.390 34,256 +0.07(+1.13%)
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.