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 )

19.90 +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 (%)
Feb 27, 2015 9.905 10.02 9.869 9.911 684,950 +0.02(+0.18%)
Feb 26, 2015 9.905 9.923 9.869 9.893 677,551 +0.01(+0.12%)
Feb 25, 2015 9.881 10.01 9.869 9.881 921,043 +0.01(+0.12%)
Feb 24, 2015 9.905 9.941 9.809 9.869 517,383 -0.09(-0.91%)
Feb 23, 2015 9.972 10.05 9.911 9.960 762,165 +0.00(+0.00%)
Feb 20, 2015 9.833 9.972 9.809 9.960 645,472 +0.08(+0.85%)
Feb 19, 2015 9.953 9.984 9.791 9.875 1,014,500 -0.11(-1.15%)
Feb 18, 2015 9.960 10.00 9.857 9.990 831,845 +0.05(+0.48%)
Feb 17, 2015 10.16 10.22 9.893 9.941 1,103,058 -0.21(-2.08%)
Feb 13, 2015 9.996 10.15 10.15 10.15 1,862,206 +0.14(+1.44%)
Feb 12, 2015 9.887 10.01 9.821 10.01 889,819 +0.17(+1.71%)
Feb 11, 2015 9.923 9.978 9.800 9.839 561,226 -0.07(-0.67%)
Feb 10, 2015 9.960 9.966 9.773 9.905 1,164,375 -0.04(-0.42%)
Feb 09, 2015 10.06 10.12 9.930 9.947 699,776 -0.12(-1.20%)
Feb 06, 2015 10.24 10.24 10.06 10.07 1,494,050 -0.17(-1.65%)
Feb 05, 2015 10.28 10.30 10.20 10.24 1,211,710 +0.00(+0.00%)
Feb 04, 2015 10.33 10.33 10.12 10.24 1,386,285 -0.16(-1.51%)
Feb 03, 2015 10.39 10.45 10.28 10.39 826,481 +0.01(+0.06%)
Feb 02, 2015 10.70 10.70 10.29 10.39 1,292,321 -0.24(-2.27%)
Jan 30, 2015 10.64 10.77 10.40 10.63 4,437,648 -0.06(-0.56%)
Jan 29, 2015 10.66 10.80 10.59 10.69 1,261,379 +0.04(+0.40%)
Jan 28, 2015 10.80 10.92 10.59 10.65 1,259,706 -0.11(-1.01%)
Jan 27, 2015 10.38 10.83 10.38 10.75 2,310,291 +0.34(+3.24%)
Jan 26, 2015 10.26 10.42 10.21 10.42 784,218 +0.19(+1.83%)
Jan 23, 2015 10.36 10.37 10.19 10.23 1,923,417 -0.10(-0.99%)
Jan 22, 2015 10.21 10.43 10.16 10.33 1,367,930 +0.13(+1.30%)
Jan 21, 2015 10.09 10.23 10.09 10.20 1,031,951 +0.07(+0.68%)
Jan 20, 2015 10.14 10.17 10.09 10.13 2,069,220 +0.03(+0.29%)
Jan 16, 2015 9.977 10.13 9.977 10.10 1,837,625 +0.09(+0.89%)
Jan 15, 2015 9.917 10.07 9.887 10.01 13,187,179 +0.12(+1.20%)
Jan 14, 2015 9.822 10.01 9.679 9.893 1,552,137 -0.15(-1.54%)
Jan 13, 2015 10.26 10.33 10.02 10.05 530,949 -0.20(-1.97%)
Jan 12, 2015 10.20 10.31 10.17 10.25 412,267 +0.08(+0.82%)
Jan 09, 2015 10.15 10.26 10.05 10.17 437,989 +0.06(+0.59%)
Jan 08, 2015 10.23 10.23 10.04 10.11 644,668 -0.10(-0.93%)
Jan 07, 2015 10.13 10.20 10.07 10.20 1,870,717 +0.14(+1.42%)
Jan 06, 2015 10.10 10.25 10.04 10.06 1,469,503 +0.01(+0.06%)
Jan 05, 2015 9.923 10.11 9.923 10.05 432,033 +0.10(+0.95%)
Jan 02, 2015 9.899 9.959 9.632 9.959 616,203 +0.09(+0.90%)
Dec 31, 2014 9.953 9.870 9.870 9.870 415,100 -0.04(-0.42%)
Dec 30, 2014 9.935 10.04 9.848 9.911 340,994 -0.07(-0.71%)
Dec 29, 2014 9.977 10.09 9.977 9.983 297,450 +0.00(+0.00%)
Dec 26, 2014 9.953 10.05 9.917 9.983 336,964 +0.07(+0.72%)
Dec 24, 2014 9.893 9.911 9.911 9.911 186,525 +0.00(+0.00%)
Dec 23, 2014 10.01 10.03 9.887 9.911 457,403 -0.10(-0.95%)
Dec 22, 2014 9.804 10.02 9.804 10.01 608,908 +0.20(+2.06%)
Dec 19, 2014 9.774 9.914 9.763 9.804 3,295,887 +0.04(+0.43%)
Dec 18, 2014 9.691 9.795 9.608 9.763 1,485,417 +0.13(+1.36%)
Dec 17, 2014 9.323 9.665 9.311 9.632 1,401,277 +0.29(+3.12%)
Dec 16, 2014 9.275 9.430 9.227 9.340 701,308 +0.04(+0.38%)
Dec 15, 2014 9.388 9.459 9.245 9.305 623,676 -0.02(-0.19%)
Dec 12, 2014 9.239 9.412 9.239 9.323 546,211 -0.01(-0.06%)
Dec 11, 2014 9.346 9.477 9.275 9.329 464,266 +0.03(+0.32%)
Dec 10, 2014 9.305 9.456 9.293 9.299 750,059 -0.02(-0.19%)
Dec 09, 2014 9.257 9.358 9.245 9.317 763,816 -0.03(-0.32%)
Dec 08, 2014 9.257 9.352 9.257 9.346 713,437 +0.07(+0.77%)
Dec 05, 2014 9.257 9.311 9.233 9.275 760,516 +0.02(+0.19%)
Dec 04, 2014 9.192 9.340 9.132 9.257 720,427 +0.07(+0.71%)
Dec 03, 2014 9.162 9.227 9.144 9.192 727,146 +0.01(+0.13%)
Dec 02, 2014 9.061 9.216 9.050 9.180 812,904 +0.12(+1.38%)
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.