Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 29, 2015 9.895 9.938 9.767 9.803 1,462,409 -0.11(-1.11%)
May 28, 2015 10.08 10.13 9.884 9.913 963,100 -0.20(-1.93%)
May 27, 2015 10.11 10.15 10.02 10.11 629,688 +0.04(+0.36%)
May 26, 2015 10.06 10.13 9.974 10.07 478,237 +0.00(+0.00%)
May 22, 2015 10.17 10.07 10.07 10.07 1,177,381 -0.07(-0.66%)
May 21, 2015 10.22 10.27 10.08 10.14 453,407 -0.08(-0.78%)
May 20, 2015 10.22 10.28 10.15 10.22 550,402 +0.03(+0.30%)
May 19, 2015 10.18 10.23 10.10 10.19 597,011 +0.01(+0.12%)
May 18, 2015 10.11 10.22 10.07 10.18 508,200 +0.01(+0.06%)
May 15, 2015 10.14 10.22 10.02 10.17 1,559,675 +0.04(+0.42%)
May 14, 2015 9.980 10.13 9.938 10.13 524,009 +0.18(+1.78%)
May 13, 2015 10.10 10.16 9.941 9.950 591,203 -0.09(-0.85%)
May 12, 2015 9.950 10.05 9.785 10.04 740,387 +0.01(+0.06%)
May 11, 2015 10.13 10.21 9.968 10.03 703,378 -0.10(-0.96%)
May 08, 2015 10.17 10.28 10.10 10.13 677,515 +0.02(+0.24%)
May 07, 2015 9.962 10.16 9.956 10.10 619,018 +0.15(+1.47%)
May 06, 2015 10.13 10.13 9.858 9.956 1,066,810 -0.13(-1.33%)
May 05, 2015 10.18 10.19 10.01 10.09 960,682 -0.13(-1.25%)
May 04, 2015 10.18 10.25 10.13 10.22 896,357 +0.08(+0.78%)
May 01, 2015 10.16 10.36 10.10 10.14 796,426 +0.01(+0.06%)
Apr 30, 2015 10.32 10.37 10.05 10.13 882,690 -0.24(-2.35%)
Apr 29, 2015 10.66 10.66 10.36 10.38 676,436 -0.35(-3.24%)
Apr 28, 2015 10.71 10.74 10.56 10.73 445,635 +0.01(+0.11%)
Apr 27, 2015 10.75 10.87 10.67 10.71 577,318 -0.03(-0.28%)
Apr 24, 2015 10.68 10.81 10.68 10.74 606,415 +0.05(+0.46%)
Apr 23, 2015 10.77 10.82 10.62 10.69 513,506 -0.08(-0.74%)
Apr 22, 2015 10.75 10.84 10.75 10.77 980,006 +0.04(+0.40%)
Apr 21, 2015 10.56 10.82 10.55 10.73 1,579,438 +0.23(+2.21%)
Apr 20, 2015 10.54 10.58 10.43 10.50 665,085 +0.02(+0.17%)
Apr 17, 2015 10.54 10.61 10.41 10.48 921,514 -0.12(-1.09%)
Apr 16, 2015 10.47 10.64 10.41 10.60 941,254 +0.13(+1.22%)
Apr 15, 2015 10.51 10.63 10.44 10.47 1,920,713 +0.01(+0.09%)
Apr 14, 2015 10.47 10.53 10.44 10.46 631,412 +0.01(+0.06%)
Apr 13, 2015 10.54 10.57 10.45 10.45 721,651 -0.11(-1.03%)
Apr 10, 2015 10.68 10.75 10.54 10.56 1,005,955 -0.10(-0.96%)
Apr 09, 2015 10.80 10.82 10.59 10.66 2,008,471 -0.09(-0.84%)
Apr 08, 2015 10.69 10.78 10.66 10.75 2,078,594 +0.14(+1.36%)
Apr 07, 2015 10.66 10.72 10.56 10.61 1,601,328 -0.07(-0.62%)
Apr 06, 2015 10.66 10.84 10.66 10.68 849,546 +0.06(+0.57%)
Apr 02, 2015 10.64 10.62 10.62 10.62 593,018 -0.02(-0.23%)
Apr 01, 2015 10.59 10.69 10.50 10.64 693,580 +0.03(+0.28%)
Mar 31, 2015 10.66 10.72 10.48 10.61 1,131,909 -0.05(-0.51%)
Mar 30, 2015 10.53 10.70 10.51 10.66 811,527 +0.14(+1.37%)
Mar 27, 2015 10.43 10.53 10.39 10.52 617,411 +0.07(+0.69%)
Mar 26, 2015 10.41 10.53 10.40 10.45 741,508 -0.02(-0.17%)
Mar 25, 2015 10.68 10.68 10.40 10.47 1,364,353 -0.19(-1.81%)
Mar 24, 2015 10.64 10.72 10.60 10.66 1,473,403 -0.03(-0.28%)
Mar 23, 2015 10.69 10.74 10.60 10.69 1,192,213 -0.01(-0.11%)
Mar 20, 2015 10.44 10.71 10.30 10.70 1,778,164 +0.39(+3.80%)
Mar 19, 2015 10.22 10.34 10.18 10.31 906,204 +0.05(+0.47%)
Mar 18, 2015 10.10 10.27 10.02 10.26 839,548 +0.14(+1.37%)
Mar 17, 2015 10.12 10.22 10.07 10.12 801,140 +0.00(+0.00%)
Mar 16, 2015 9.984 10.13 9.941 10.12 869,436 +0.14(+1.45%)
Mar 13, 2015 9.863 10.02 9.857 9.978 1,383,724 +0.11(+1.10%)
Mar 12, 2015 9.755 9.914 9.749 9.869 649,989 +0.17(+1.80%)
Mar 11, 2015 9.725 9.761 9.580 9.694 716,524 -0.02(-0.19%)
Mar 10, 2015 9.520 9.785 9.490 9.712 1,446,725 +0.14(+1.45%)
Mar 09, 2015 9.556 9.646 9.520 9.574 575,918 +0.01(+0.13%)
Mar 06, 2015 9.875 9.875 9.441 9.562 1,592,465 -0.30(-3.00%)
Mar 05, 2015 9.917 9.941 9.857 9.857 510,593 -0.04(-0.43%)
Mar 04, 2015 9.887 9.953 9.851 9.899 792,370 +0.05(+0.49%)
Mar 03, 2015 9.972 10.00 9.851 9.851 658,212 -0.15(-1.51%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.