Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Healthpeak Properties Inc (NY: DOC )

18.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 30, 2014 7.782 8.064 7.695 7.954 2,326,527 +0.20(+2.52%)
May 29, 2014 7.799 7.920 7.741 7.759 858,264 +0.03(+0.37%)
May 28, 2014 7.666 7.833 7.594 7.730 1,182,528 +0.02(+0.30%)
May 27, 2014 7.528 7.712 7.522 7.707 902,420 +0.22(+3.00%)
May 23, 2014 7.436 7.482 7.482 7.482 981,795 +0.06(+0.85%)
May 22, 2014 7.384 7.471 7.378 7.419 776,686 +0.07(+0.94%)
May 21, 2014 7.442 7.545 7.339 7.350 4,629,249 +0.10(+1.43%)
May 20, 2014 7.286 7.401 7.136 7.246 727,445 -0.21(-2.86%)
May 19, 2014 7.459 7.482 7.413 7.459 91,846 +0.00(+0.00%)
May 16, 2014 7.407 7.459 7.373 7.459 142,425 +0.03(+0.47%)
May 15, 2014 7.447 7.485 7.373 7.424 197,678 -0.05(-0.69%)
May 14, 2014 7.465 7.511 7.430 7.476 214,375 +0.02(+0.23%)
May 13, 2014 7.540 7.545 7.447 7.459 230,092 -0.07(-0.99%)
May 12, 2014 7.689 7.689 7.511 7.534 204,562 -0.12(-1.58%)
May 09, 2014 7.511 7.655 7.499 7.655 312,882 +0.16(+2.07%)
May 08, 2014 7.517 7.666 7.476 7.499 438,412 +0.02(+0.31%)
May 07, 2014 7.862 7.862 7.396 7.476 792,619 -0.44(-5.60%)
May 06, 2014 7.891 7.972 7.843 7.920 179,688 +0.02(+0.22%)
May 05, 2014 7.931 7.972 7.879 7.903 146,048 -0.05(-0.58%)
May 02, 2014 7.805 8.006 7.805 7.949 122,147 +0.14(+1.85%)
May 01, 2014 7.943 7.943 7.764 7.805 195,709 -0.10(-1.24%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.