Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Healthpeak Properties Inc (NY: DOC )

19.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 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%)
Dec 01, 2014 9.204 9.275 9.037 9.055 644,284 -0.14(-1.49%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.