Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jan 29, 2016 10.77 10.93 10.73 10.87 4,299,300 +0.17(+1.55%)
Jan 28, 2016 10.84 10.99 10.64 10.70 2,649,255 -0.11(-1.06%)
Jan 27, 2016 10.88 10.89 10.66 10.82 3,085,233 -0.08(-0.76%)
Jan 26, 2016 10.84 10.93 10.72 10.90 2,213,242 +0.23(+2.15%)
Jan 25, 2016 10.65 10.82 10.56 10.67 1,926,344 +0.01(+0.12%)
Jan 22, 2016 10.42 10.71 10.35 10.66 2,769,637 +0.29(+2.76%)
Jan 21, 2016 10.16 10.47 9.996 10.37 3,523,186 +0.27(+2.71%)
Jan 20, 2016 9.882 10.10 9.811 10.10 13,774,723 -0.33(-3.17%)
Jan 19, 2016 10.24 10.46 10.19 10.43 908,264 +0.25(+2.44%)
Jan 15, 2016 10.11 10.18 10.18 10.18 1,209,838 -0.06(-0.56%)
Jan 14, 2016 10.31 10.42 10.21 10.24 1,096,775 -0.04(-0.43%)
Jan 13, 2016 10.40 10.51 10.21 10.28 1,177,585 -0.12(-1.13%)
Jan 12, 2016 10.46 10.46 10.29 10.40 1,087,272 -0.01(-0.12%)
Jan 11, 2016 10.27 10.48 10.27 10.41 747,991 +0.20(+1.97%)
Jan 08, 2016 10.32 10.36 10.21 10.21 898,253 -0.07(-0.67%)
Jan 07, 2016 10.38 10.43 10.27 10.28 1,089,656 -0.23(-2.21%)
Jan 06, 2016 10.69 10.75 10.41 10.51 1,213,157 -0.22(-2.05%)
Jan 05, 2016 10.50 10.76 10.47 10.73 1,232,907 +0.27(+2.58%)
Jan 04, 2016 10.50 10.56 10.39 10.46 977,701 -0.13(-1.19%)
Dec 31, 2015 10.68 10.59 10.59 10.59 663,646 -0.07(-0.65%)
Dec 30, 2015 10.65 10.68 10.63 10.66 550,401 +0.01(+0.12%)
Dec 29, 2015 10.61 10.65 10.59 10.65 794,396 +0.11(+1.01%)
Dec 28, 2015 10.43 10.56 10.38 10.54 748,671 +0.11(+1.02%)
Dec 24, 2015 10.51 10.43 10.43 10.43 401,244 -0.09(-0.89%)
Dec 23, 2015 10.48 10.56 10.48 10.53 776,180 +0.06(+0.60%)
Dec 22, 2015 10.31 10.51 10.31 10.46 1,179,780 +0.18(+1.77%)
Dec 21, 2015 10.31 10.34 10.24 10.28 679,063 +0.02(+0.18%)
Dec 18, 2015 10.24 10.33 10.19 10.26 2,011,645 -0.05(-0.49%)
Dec 17, 2015 10.24 10.36 10.22 10.31 1,326,351 +0.18(+1.80%)
Dec 16, 2015 10.02 10.13 9.977 10.13 1,027,094 +0.11(+1.13%)
Dec 15, 2015 9.948 10.09 9.948 10.02 906,994 +0.11(+1.08%)
Dec 14, 2015 9.879 10.00 9.829 9.911 2,370,701 +0.01(+0.13%)
Dec 11, 2015 9.785 9.904 9.760 9.898 1,144,084 +0.01(+0.06%)
Dec 10, 2015 9.948 10.07 9.879 9.892 515,145 -0.06(-0.57%)
Dec 09, 2015 9.791 9.998 9.791 9.948 734,468 -0.10(-1.00%)
Dec 08, 2015 9.967 10.11 9.942 10.05 744,356 +0.18(+1.85%)
Dec 07, 2015 9.948 9.986 9.819 9.867 398,920 -0.10(-1.01%)
Dec 04, 2015 9.823 10.05 9.791 9.967 707,714 +0.17(+1.73%)
Dec 03, 2015 9.980 9.980 9.735 9.798 608,011 -0.20(-2.01%)
Dec 02, 2015 10.20 10.20 9.992 9.998 741,589 -0.18(-1.79%)
Dec 01, 2015 10.10 10.21 10.09 10.18 659,569 +0.13(+1.25%)
Nov 30, 2015 10.18 10.21 10.05 10.05 1,028,928 -0.09(-0.87%)
Nov 27, 2015 10.05 10.18 10.05 10.14 238,407 +0.07(+0.68%)
Nov 25, 2015 10.00 10.07 10.07 10.07 423,854 +0.06(+0.63%)
Nov 24, 2015 9.998 10.04 9.841 10.01 572,842 +0.00(+0.00%)
Nov 23, 2015 9.973 10.07 9.929 10.01 472,653 +0.04(+0.38%)
Nov 20, 2015 9.841 9.973 9.841 9.973 575,411 +0.19(+1.99%)
Nov 19, 2015 9.754 9.810 9.659 9.779 953,433 +0.04(+0.45%)
Nov 18, 2015 9.703 9.741 9.597 9.735 623,929 +0.02(+0.19%)
Nov 17, 2015 9.640 9.760 9.609 9.716 729,859 +0.08(+0.78%)
Nov 16, 2015 9.515 9.678 9.502 9.640 1,194,059 +0.12(+1.25%)
Nov 13, 2015 9.565 9.628 9.446 9.521 693,127 -0.04(-0.46%)
Nov 12, 2015 9.615 9.666 9.565 9.565 531,284 -0.08(-0.78%)
Nov 11, 2015 9.766 9.772 9.609 9.640 629,484 -0.13(-1.29%)
Nov 10, 2015 9.609 9.804 9.594 9.766 1,379,323 +0.16(+1.70%)
Nov 09, 2015 9.816 9.829 9.553 9.603 1,272,248 -0.21(-2.18%)
Nov 06, 2015 9.942 9.986 9.640 9.816 1,441,390 -0.18(-1.82%)
Nov 05, 2015 9.929 10.56 9.816 9.998 1,125,591 +0.06(+0.63%)
Nov 04, 2015 9.955 9.955 9.801 9.936 1,098,230 -0.02(-0.19%)
Nov 03, 2015 9.980 9.998 9.841 9.955 891,904 -0.06(-0.56%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.