Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthpeak Properties Inc (NY: DOC )

19.53 -0.04 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jan 31, 2014 6.973 7.041 6.911 7.018 202,507 +0.02(+0.24%)
Jan 30, 2014 7.030 7.081 6.984 7.001 128,112 +0.02(+0.24%)
Jan 29, 2014 7.069 7.124 6.871 6.984 97,369 -0.12(-1.67%)
Jan 28, 2014 7.064 7.171 7.052 7.103 180,882 +0.07(+0.97%)
Jan 27, 2014 7.126 7.126 6.950 7.035 167,965 -0.05(-0.64%)
Jan 24, 2014 7.183 7.194 7.041 7.081 228,954 -0.10(-1.42%)
Jan 23, 2014 7.081 7.194 7.058 7.183 261,112 +0.07(+1.04%)
Jan 22, 2014 7.251 7.279 7.075 7.109 306,777 -0.18(-2.52%)
Jan 21, 2014 7.310 7.310 7.226 7.293 278,590 +0.06(+0.77%)
Jan 17, 2014 7.310 7.237 7.237 7.237 195,969 -0.08(-1.14%)
Jan 16, 2014 7.321 7.404 7.293 7.321 238,786 +0.01(+0.15%)
Jan 15, 2014 7.282 7.377 7.248 7.310 254,407 +0.07(+1.00%)
Jan 14, 2014 7.187 7.260 7.143 7.237 248,020 +0.09(+1.25%)
Jan 13, 2014 7.165 7.182 7.098 7.148 326,110 -0.01(-0.08%)
Jan 10, 2014 7.143 7.176 7.120 7.154 207,328 +0.03(+0.39%)
Jan 09, 2014 7.187 7.187 7.020 7.126 320,270 -0.02(-0.31%)
Jan 08, 2014 7.215 7.282 7.115 7.148 425,080 -0.02(-0.31%)
Jan 07, 2014 7.204 7.232 7.104 7.171 316,501 +0.06(+0.78%)
Jan 06, 2014 7.271 7.338 7.070 7.115 312,749 -0.03(-0.47%)
Jan 03, 2014 6.992 7.215 6.959 7.148 282,233 +0.15(+2.15%)
Jan 02, 2014 7.059 7.059 6.926 6.998 145,687 -0.09(-1.33%)
Dec 31, 2013 6.976 7.093 7.093 7.093 252,730 +0.16(+2.25%)
Dec 30, 2013 7.037 7.098 6.914 6.937 229,612 -0.12(-1.74%)
Dec 27, 2013 7.098 7.126 6.931 7.059 248,841 -0.01(-0.16%)
Dec 26, 2013 7.070 7.148 7.043 7.070 268,467 -0.01(-0.08%)
Dec 24, 2013 7.126 7.132 7.048 7.076 152,615 -0.05(-0.70%)
Dec 23, 2013 7.015 7.159 7.004 7.126 257,854 +0.06(+0.79%)
Dec 20, 2013 6.875 7.070 6.831 7.070 2,268,825 +0.16(+2.34%)
Dec 19, 2013 6.875 6.931 6.820 6.909 284,026 +0.04(+0.65%)
Dec 18, 2013 6.681 6.914 6.658 6.864 589,288 +0.18(+2.75%)
Dec 17, 2013 6.653 6.759 6.519 6.681 353,055 +0.03(+0.42%)
Dec 16, 2013 6.469 6.770 6.374 6.653 450,010 +0.22(+3.37%)
Dec 13, 2013 6.480 6.514 6.363 6.436 327,105 -0.02(-0.34%)
Dec 12, 2013 6.514 6.514 6.452 6.458 260,179 -0.04(-0.60%)
Dec 11, 2013 6.469 6.558 6.402 6.497 323,791 +0.02(+0.26%)
Dec 10, 2013 6.491 6.536 6.450 6.480 460,243 +0.01(+0.17%)
Dec 09, 2013 6.514 6.575 6.458 6.469 783,530 -0.03(-0.51%)
Dec 06, 2013 6.380 6.514 6.185 6.502 3,050,046 +0.09(+1.48%)
Dec 05, 2013 6.263 6.436 6.263 6.408 608,805 +0.14(+2.22%)
Dec 04, 2013 6.207 6.313 6.152 6.269 444,273 +0.01(+0.18%)
Dec 03, 2013 6.319 6.319 6.213 6.258 250,398 -0.12(-1.92%)
Dec 02, 2013 6.619 6.625 6.324 6.380 256,401 -0.27(-4.10%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.