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 )

19.91 -0.06 (-0.29%)
Streaming Delayed Price Updated: 12:43 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 (%)
Apr 30, 2014 7.920 7.943 7.799 7.903 121,692 -0.03(-0.36%)
Apr 29, 2014 7.972 8.000 7.920 7.931 217,628 +0.02(+0.22%)
Apr 28, 2014 7.782 8.006 7.748 7.914 242,969 +0.20(+2.54%)
Apr 25, 2014 7.718 7.770 7.678 7.718 111,619 +0.01(+0.15%)
Apr 24, 2014 7.695 7.730 7.666 7.707 52,499 +0.03(+0.45%)
Apr 23, 2014 7.793 7.799 7.661 7.672 98,577 -0.12(-1.48%)
Apr 22, 2014 7.833 7.851 7.776 7.787 63,263 -0.06(-0.73%)
Apr 21, 2014 7.735 7.851 7.692 7.845 72,317 +0.14(+1.79%)
Apr 17, 2014 7.735 7.707 7.707 7.707 116,148 -0.05(-0.59%)
Apr 16, 2014 7.689 7.799 7.678 7.753 216,128 +0.13(+1.66%)
Apr 15, 2014 7.666 7.672 7.517 7.626 135,683 -0.04(-0.53%)
Apr 14, 2014 7.724 7.724 7.609 7.666 131,296 +0.02(+0.23%)
Apr 11, 2014 7.574 7.712 7.355 7.649 130,579 -0.01(-0.08%)
Apr 10, 2014 7.793 7.865 7.603 7.655 221,908 -0.12(-1.48%)
Apr 09, 2014 7.695 7.851 7.655 7.770 277,902 +0.07(+0.94%)
Apr 08, 2014 7.743 7.783 7.647 7.698 253,035 -0.01(-0.07%)
Apr 07, 2014 7.692 7.743 7.664 7.704 109,981 -0.02(-0.22%)
Apr 04, 2014 7.834 7.857 7.709 7.721 234,674 -0.05(-0.66%)
Apr 03, 2014 7.902 7.902 7.732 7.772 161,961 -0.12(-1.58%)
Apr 02, 2014 7.857 7.902 7.811 7.896 113,625 +0.06(+0.72%)
Apr 01, 2014 7.930 7.930 7.760 7.840 92,234 -0.05(-0.57%)
Mar 31, 2014 7.789 7.930 7.760 7.885 290,811 +0.16(+2.05%)
Mar 28, 2014 7.664 7.902 7.664 7.726 290,903 +0.07(+0.96%)
Mar 27, 2014 7.602 7.715 7.545 7.653 257,520 +0.02(+0.30%)
Mar 26, 2014 7.806 7.806 7.590 7.630 187,017 -0.13(-1.68%)
Mar 25, 2014 7.687 7.789 7.653 7.760 269,342 +0.08(+1.11%)
Mar 24, 2014 7.590 7.732 7.517 7.675 128,369 +0.10(+1.35%)
Mar 21, 2014 7.511 7.590 7.488 7.573 157,248 +0.07(+0.91%)
Mar 20, 2014 7.528 7.534 7.403 7.505 107,623 -0.01(-0.15%)
Mar 19, 2014 7.488 7.732 7.483 7.517 238,016 +0.01(+0.15%)
Mar 18, 2014 7.488 7.505 7.437 7.505 149,300 +0.02(+0.23%)
Mar 17, 2014 7.505 7.505 7.432 7.488 125,790 +0.04(+0.53%)
Mar 14, 2014 7.449 7.568 7.437 7.449 82,302 -0.04(-0.53%)
Mar 13, 2014 7.624 7.641 7.426 7.488 175,157 -0.09(-1.20%)
Mar 12, 2014 7.505 7.647 7.505 7.579 252,087 +0.07(+0.98%)
Mar 11, 2014 7.420 7.607 7.420 7.505 224,823 +0.08(+1.15%)
Mar 10, 2014 7.471 7.493 7.364 7.420 161,894 -0.08(-1.13%)
Mar 07, 2014 7.602 7.602 7.449 7.505 114,686 -0.08(-1.05%)
Mar 06, 2014 7.721 7.721 7.542 7.585 243,693 -0.14(-1.83%)
Mar 05, 2014 7.794 7.862 7.647 7.726 202,904 -0.10(-1.23%)
Mar 04, 2014 7.630 7.896 7.630 7.823 403,935 +0.19(+2.52%)
Mar 03, 2014 7.562 7.630 7.522 7.630 191,219 +0.05(+0.60%)
Feb 28, 2014 7.590 7.613 7.534 7.585 339,643 +0.01(+0.15%)
Feb 27, 2014 7.534 7.607 7.517 7.573 157,076 -0.01(-0.15%)
Feb 26, 2014 7.488 7.619 7.477 7.585 169,697 +0.08(+1.13%)
Feb 25, 2014 7.579 7.579 7.454 7.500 134,922 -0.05(-0.60%)
Feb 24, 2014 7.392 7.613 7.386 7.545 283,559 +0.17(+2.30%)
Feb 21, 2014 7.358 7.392 7.307 7.375 215,562 +0.03(+0.46%)
Feb 20, 2014 7.336 7.375 7.262 7.341 115,429 +0.05(+0.62%)
Feb 19, 2014 7.290 7.432 7.250 7.296 200,409 +0.01(+0.08%)
Feb 18, 2014 7.234 7.364 7.183 7.290 167,910 +0.09(+1.26%)
Feb 14, 2014 7.194 7.200 7.200 7.200 65,319 +0.02(+0.24%)
Feb 13, 2014 7.200 7.313 7.103 7.183 195,676 -0.03(-0.47%)
Feb 12, 2014 7.268 7.268 7.177 7.217 187,278 -0.01(-0.16%)
Feb 11, 2014 7.250 7.324 7.171 7.228 138,234 +0.01(+0.08%)
Feb 10, 2014 7.081 7.234 7.052 7.222 149,173 +0.16(+2.33%)
Feb 07, 2014 7.103 7.115 6.990 7.058 160,123 +0.02(+0.32%)
Feb 06, 2014 6.882 7.058 6.882 7.035 122,996 +0.16(+2.31%)
Feb 05, 2014 6.911 6.959 6.814 6.877 148,546 -0.08(-1.22%)
Feb 04, 2014 6.882 7.007 6.800 6.962 117,948 +0.11(+1.65%)
Feb 03, 2014 6.996 6.996 6.792 6.848 249,960 -0.17(-2.42%)
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%)
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%)
Sep 03, 2013 6.209 6.368 6.143 6.318 65,526 +0.14(+2.22%)
Aug 30, 2013 6.176 6.203 6.066 6.181 80,990 +0.02(+0.36%)
Aug 29, 2013 6.340 6.340 6.090 6.159 44,516 -0.15(-2.43%)
Aug 28, 2013 6.285 6.340 6.285 6.313 46,216 +0.04(+0.61%)
Aug 27, 2013 6.252 6.285 6.038 6.274 67,165 +0.04(+0.62%)
Aug 26, 2013 6.307 6.313 6.225 6.236 39,609 -0.06(-0.96%)
Aug 23, 2013 6.351 6.351 6.258 6.296 24,275 -0.02(-0.35%)
Aug 22, 2013 6.329 6.368 6.230 6.318 38,820 -0.03(-0.43%)
Aug 21, 2013 6.351 6.395 6.313 6.346 48,052 +0.03(+0.52%)
Aug 20, 2013 6.274 6.401 6.274 6.313 41,354 +0.02(+0.35%)
Aug 19, 2013 6.329 6.346 6.198 6.291 88,760 -0.02(-0.26%)
Aug 16, 2013 6.434 6.483 6.274 6.307 233,105 -0.16(-2.54%)
Aug 15, 2013 6.373 6.505 6.280 6.472 193,145 +0.03(+0.51%)
Aug 14, 2013 6.379 6.450 6.373 6.439 81,402 +0.03(+0.51%)
Aug 13, 2013 6.384 6.450 6.384 6.406 136,758 +0.03(+0.43%)
Aug 12, 2013 6.340 6.395 6.313 6.379 150,256 +0.03(+0.52%)
Aug 09, 2013 6.390 6.395 6.329 6.346 51,838 -0.02(-0.34%)
Aug 08, 2013 6.384 6.395 6.351 6.368 85,925 +0.08(+1.31%)
Aug 07, 2013 6.285 6.384 6.269 6.285 107,838 -0.08(-1.29%)
Aug 06, 2013 6.324 6.373 6.165 6.368 64,263 -0.02(-0.26%)
Aug 05, 2013 6.379 6.384 6.329 6.384 121,958 +0.04(+0.69%)
Aug 02, 2013 6.368 6.368 6.340 6.340 103,138 -0.03(-0.43%)
Aug 01, 2013 6.313 6.395 6.313 6.368 85,965 +0.05(+0.87%)
Jul 31, 2013 6.329 6.340 6.313 6.313 177,250 -0.02(-0.26%)
Jul 30, 2013 6.373 6.373 6.324 6.329 54,053 -0.03(-0.43%)
Jul 29, 2013 6.357 6.368 6.335 6.357 131,848 +0.04(+0.70%)
Jul 26, 2013 6.406 6.412 6.313 6.313 219,082 -0.08(-1.20%)
Jul 25, 2013 6.428 6.428 6.368 6.390 33,668 -0.01(-0.09%)
Jul 24, 2013 6.423 6.477 6.379 6.395 52,535 -0.05(-0.85%)
Jul 23, 2013 6.439 6.467 6.401 6.450 112,702 +0.07(+1.12%)
Jul 22, 2013 6.329 6.445 6.329 6.379 545,446 +0.07(+1.04%)
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.