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 (%)
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.