Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

HPCwire Index (CIX: HPC )

N/A UNCHANGED
Last Price Updated: 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 1094 1105 1088 1102 0 +5.23(+0.48%)
Apr 29, 2014 1096 1107 1088 1097 0 +5.60(+0.51%)
Apr 28, 2014 1082 1098 1073 1091 0 +15.01(+1.39%)
Apr 25, 2014 1087 1092 1072 1076 0 -8.55(-0.79%)
Apr 24, 2014 1089 1093 1075 1085 0 -1.54(-0.14%)
Apr 23, 2014 1094 1096 1078 1086 0 -10.34(-0.94%)
Apr 22, 2014 1093 1102 1089 1097 0 +2.41(+0.22%)
Apr 21, 2014 1095 1100 1086 1094 0 +1.63(+0.15%)
Apr 17, 2014 1093 1093 1093 0 -16.64(-1.50%)
Apr 16, 2014 1106 1115 1095 1109 0 +11.63(+1.06%)
Apr 15, 2014 1094 1104 1079 1098 0 +6.06(+0.56%)
Apr 14, 2014 1085 1098 1081 1092 0 +9.93(+0.92%)
Apr 11, 2014 1084 1098 1078 1082 0 -10.79(-0.99%)
Apr 10, 2014 1118 1125 1088 1092 0 -24.57(-2.20%)
Apr 09, 2014 1107 1119 1100 1117 0 +15.38(+1.40%)
Apr 08, 2014 1091 1106 1084 1102 0 -57.01(-4.92%)
Apr 07, 2014 1159 1170 1149 1159 0 +0.99(+0.09%)
Apr 04, 2014 1181 1187 1152 1158 0 -18.34(-1.56%)
Apr 03, 2014 1183 1186 1170 1176 0 -107.94(-8.41%)
Apr 02, 2014 1288 1293 1274 1284 0 -2.35(-0.18%)
Apr 01, 2014 1273 1292 1270 1286 0 +17.02(+1.34%)
Mar 31, 2014 1262 1285 1256 1269 0 +13.79(+1.10%)
Mar 28, 2014 1249 1268 1245 1255 0 +12.78(+1.03%)
Mar 27, 2014 1252 1260 1235 1243 0 -11.47(-0.91%)
Mar 26, 2014 1271 1282 1248 1254 0 -13.73(-1.08%)
Mar 25, 2014 1262 1278 1250 1268 0 +10.76(+0.86%)
Mar 24, 2014 1260 1270 1242 1257 0 -0.53(-0.04%)
Mar 21, 2014 1278 1283 1255 1258 0 -10.37(-0.82%)
Mar 20, 2014 1255 1279 1250 1268 0 +12.64(+1.01%)
Mar 19, 2014 1256 1267 1241 1255 0 -6.66(-0.53%)
Mar 18, 2014 1242 1267 1238 1262 0 +24.52(+1.98%)
Mar 17, 2014 1226 1245 1224 1237 0 +17.66(+1.45%)
Mar 14, 2014 1223 1234 1217 1220 0 -7.93(-0.65%)
Mar 13, 2014 1247 1251 1222 1228 0 -16.74(-1.35%)
Mar 12, 2014 1238 1250 1231 1244 0 +1.92(+0.15%)
Mar 11, 2014 1247 1253 1236 1243 0 -2.14(-0.17%)
Mar 10, 2014 1247 1252 1238 1245 0 -2.47(-0.20%)
Mar 07, 2014 1257 1261 1241 1247 0 -5.17(-0.41%)
Mar 06, 2014 1253 1258 1247 1252 0 +2.07(+0.17%)
Mar 05, 2014 1251 1257 1244 1250 0 -1.12(-0.09%)
Mar 04, 2014 1247 1255 1243 1251 0 +17.73(+1.44%)
Mar 03, 2014 1235 1241 1223 1234 0 -13.63(-1.09%)
Feb 28, 2014 1246 1255 1235 1247 0 +2.76(+0.22%)
Feb 27, 2014 1237 1248 1232 1245 0 +5.98(+0.48%)
Feb 26, 2014 1238 1248 1231 1239 0 +4.06(+0.33%)
Feb 25, 2014 1234 1241 1227 1234 0 +0.98(+0.08%)
Feb 24, 2014 1230 1243 1227 1234 0 +2.70(+0.22%)
Feb 21, 2014 1238 1245 1228 1231 0 -2.86(-0.23%)
Feb 20, 2014 1226 1237 1222 1234 0 +8.47(+0.69%)
Feb 19, 2014 1224 1236 1220 1225 0 -4.40(-0.36%)
Feb 18, 2014 1230 1236 1223 1230 0 -0.73(-0.06%)
Feb 14, 2014 1230 1230 1230 0 +3.88(+0.32%)
Feb 13, 2014 1210 1230 1208 1226 0 +9.44(+0.78%)
Feb 12, 2014 1214 1223 1210 1217 0 +3.67(+0.30%)
Feb 11, 2014 1202 1216 1199 1213 0 +15.35(+1.28%)
Feb 10, 2014 1195 1203 1189 1198 0 +1.69(+0.14%)
Feb 07, 2014 1187 1198 1179 1196 0 +15.45(+1.31%)
Feb 06, 2014 1169 1183 1167 1181 0 +15.50(+1.33%)
Feb 05, 2014 1166 1177 1156 1165 0 -3.15(-0.27%)
Feb 04, 2014 1174 1183 1162 1169 0 +0.47(+0.04%)
Feb 03, 2014 1205 1209 1166 1168 0 -38.32(-3.18%)
Jan 31, 2014 1196 1212 1184 1206 0 +14.85(+1.25%)
Jan 30, 2014 1192 1199 1180 1192 0 +13.16(+1.12%)
Jan 29, 2014 1178 1191 1167 1178 0 -4.82(-0.41%)
Jan 28, 2014 1176 1188 1169 1183 0 +11.61(+0.99%)
Jan 27, 2014 1191 1194 1165 1172 0 -17.49(-1.47%)
Jan 24, 2014 1210 1215 1186 1189 0 -16.57(-1.37%)
Jan 23, 2014 1205 1210 1194 1206 0 -0.54(-0.04%)
Jan 22, 2014 1208 1215 1198 1206 0 -10.95(-0.90%)
Jan 21, 2014 1227 1228 1207 1217 0 -1.35(-0.11%)
Jan 17, 2014 1218 1218 1218 0 -7.96(-0.65%)
Jan 16, 2014 1222 1232 1214 1226 0 +4.36(+0.36%)
Jan 15, 2014 1209 1228 1207 1222 0 +12.61(+1.04%)
Jan 14, 2014 1190 1212 1184 1209 0 +25.21(+2.13%)
Jan 13, 2014 1197 1208 1180 1184 0 -15.10(-1.26%)
Jan 10, 2014 1200 1206 1190 1199 0 +7.53(+0.63%)
Jan 09, 2014 1202 1204 1187 1192 0 -6.58(-0.55%)
Jan 08, 2014 1206 1209 1192 1198 0 -9.30(-0.77%)
Jan 07, 2014 1198 1211 1194 1208 0 +15.51(+1.30%)
Jan 06, 2014 1200 1204 1187 1192 0 -6.36(-0.53%)
Jan 03, 2014 1202 1207 1192 1199 0 -2.19(-0.18%)
Jan 02, 2014 1205 1208 1195 1201 0 -9.80(-0.81%)
Dec 31, 2013 1211 1211 1211 0 +6.97(+0.58%)
Dec 30, 2013 1204 1209 1196 1204 0 +0.18(+0.01%)
Dec 27, 2013 1208 1211 1199 1203 0 -0.71(-0.06%)
Dec 26, 2013 1196 1206 1194 1204 0 +10.06(+0.84%)
Dec 24, 2013 1194 1194 1194 0 +6.29(+0.53%)
Dec 23, 2013 1183 1192 1179 1188 0 +10.43(+0.89%)
Dec 20, 2013 1171 1185 1168 1177 0 +7.54(+0.64%)
Dec 19, 2013 1162 1177 1156 1170 0 +9.94(+0.86%)
Dec 18, 2013 1146 1161 1131 1160 0 +14.81(+1.29%)
Dec 17, 2013 1148 1157 1139 1145 0 -3.91(-0.34%)
Dec 16, 2013 1138 1154 1135 1149 0 +13.28(+1.17%)
Dec 13, 2013 1148 1151 1132 1136 0 -9.36(-0.82%)
Dec 12, 2013 1156 1159 1142 1145 0 -12.36(-1.07%)
Dec 11, 2013 1166 1175 1154 1157 0 -11.83(-1.01%)
Dec 10, 2013 1173 1183 1163 1169 0 -7.76(-0.66%)
Dec 09, 2013 1174 1183 1168 1177 0 +4.26(+0.36%)
Dec 06, 2013 1171 1178 1163 1173 0 +14.48(+1.25%)
Dec 05, 2013 1166 1171 1146 1158 0 -7.45(-0.64%)
Dec 04, 2013 1155 1172 1153 1166 0 +8.59(+0.74%)
Dec 03, 2013 1156 1165 1153 1157 0 -3.75(-0.32%)
Dec 02, 2013 1165 1173 1155 1161 0 -3.13(-0.27%)
Nov 29, 2013 1160 1170 1158 1164 0 +3.75(+0.32%)
Nov 27, 2013 1160 1160 1160 0 +12.75(+1.11%)
Nov 26, 2013 1148 1156 1141 1147 0 -1.20(-0.10%)
Nov 25, 2013 1152 1158 1141 1149 0 +0.57(+0.05%)
Nov 22, 2013 1153 1158 1142 1148 0 -8.58(-0.74%)
Nov 21, 2013 1152 1162 1148 1157 0 +9.04(+0.79%)
Nov 20, 2013 1150 1158 1143 1148 0 +1.39(+0.12%)
Nov 19, 2013 1150 1157 1142 1146 0 -5.07(-0.44%)
Nov 18, 2013 1154 1162 1147 1151 0 -4.48(-0.39%)
Nov 15, 2013 1153 1159 1146 1156 0 +3.07(+0.27%)
Nov 14, 2013 1151 1160 1144 1153 0 +5.92(+0.52%)
Nov 12, 2013 1141 1153 1138 1147 0 +1.83(+0.16%)
Nov 11, 2013 1141 1151 1137 1145 0 +1.24(+0.11%)
Nov 08, 2013 1137 1145 1130 1144 0 +6.77(+0.60%)
Nov 07, 2013 1146 1152 1135 1137 0 -9.91(-0.86%)
Nov 06, 2013 1136 1151 1130 1147 0 +18.79(+1.67%)
Nov 05, 2013 1123 1135 1117 1128 0 +5.37(+0.48%)
Nov 04, 2013 1099 1127 1115 1123 0 +4.21(+0.38%)
Nov 01, 2013 1098 1127 1113 1118 0 +1.18(+0.11%)
Oct 31, 2013 1096 1129 1114 1117 0 -1.84(-0.16%)
Oct 30, 2013 1101 1128 1115 1119 0 -3.87(-0.34%)
Oct 29, 2013 1112 1127 1107 1123 0 +14.64(+1.32%)
Oct 28, 2013 1108 1115 1103 1108 0 -0.37(-0.03%)
Oct 25, 2013 1115 1121 1103 1109 0 +15.04(+1.38%)
Oct 24, 2013 1094 1103 1089 1094 0 +2.28(+0.21%)
Oct 23, 2013 1089 1102 1078 1091 0 -3.72(-0.34%)
Oct 22, 2013 1099 1105 1088 1095 0 -2.30(-0.21%)
Oct 21, 2013 1101 1108 1093 1097 0 -0.86(-0.08%)
Oct 18, 2013 1088 1102 1079 1098 0 +31.46(+2.95%)
Oct 17, 2013 1060 1073 1054 1067 0 -12.29(-1.14%)
Oct 16, 2013 1071 1083 1069 1079 0 +11.23(+1.05%)
Oct 15, 2013 1072 1079 1064 1068 0 -4.98(-0.46%)
Oct 14, 2013 1060 1074 1057 1073 0 +5.87(+0.55%)
Oct 11, 2013 1057 1069 1055 1067 0 +8.34(+0.79%)
Oct 10, 2013 1050 1063 1045 1059 0 +18.65(+1.79%)
Oct 09, 2013 1035 1048 1027 1040 0 +7.13(+0.69%)
Oct 08, 2013 1047 1048 1029 1033 0 -14.46(-1.38%)
Oct 07, 2013 1049 1058 1044 1047 0 -10.86(-1.03%)
Oct 04, 2013 1055 1063 1052 1058 0 +1.50(+0.14%)
Oct 03, 2013 1065 1069 1050 1057 0 -9.98(-0.94%)
Oct 02, 2013 1059 1070 1055 1067 0 +2.70(+0.25%)
Oct 01, 2013 1058 1066 1054 1064 0 +2.17(+0.20%)
Sep 27, 2013 1061 1072 1055 1062 0 -2.96(-0.28%)
Sep 26, 2013 1066 1075 1060 1065 0 +1.45(+0.14%)
Sep 25, 2013 1065 1071 1058 1063 0 -0.66(-0.06%)
Sep 24, 2013 1068 1073 1058 1064 0 -4.76(-0.45%)
Sep 23, 2013 1069 1080 1063 1069 0 -5.38(-0.50%)
Sep 20, 2013 1084 1088 1069 1074 0 -10.25(-0.95%)
Sep 19, 2013 1086 1092 1078 1084 0 -0.71(-0.07%)
Sep 18, 2013 1072 1087 1067 1085 0 +14.18(+1.32%)
Sep 17, 2013 1076 1080 1067 1071 0 +2.20(+0.21%)
Sep 16, 2013 1078 1081 1065 1069 0 +0.54(+0.05%)
Sep 13, 2013 1066 1074 1058 1068 0 +5.84(+0.55%)
Sep 12, 2013 1066 1068 1059 1062 0 -3.23(-0.30%)
Sep 11, 2013 1058 1070 1055 1066 0 +8.68(+0.82%)
Sep 10, 2013 1054 1061 1049 1057 0 +8.90(+0.85%)
Sep 09, 2013 1038 1052 1037 1048 0 +12.53(+1.21%)
Sep 06, 2013 1039 1043 1029 1035 0 -0.84(-0.08%)
Sep 05, 2013 1034 1041 1029 1036 0 +3.13(+0.30%)
Sep 04, 2013 1029 1039 1023 1033 0 +0.98(+0.09%)
Sep 03, 2013 1031 1039 1023 1032 0 -4.89(-0.47%)
Aug 30, 2013 1037 1037 1037 0 -4.21(-0.40%)
Aug 29, 2013 1034 1048 1031 1041 0 +5.54(+0.53%)
Aug 28, 2013 1038 1046 1032 1036 0 -1.69(-0.16%)
Aug 27, 2013 1043 1053 1034 1037 0 -18.22(-1.73%)
Aug 26, 2013 1058 1068 1052 1056 0 -5.46(-0.51%)
Aug 23, 2013 1068 1072 1052 1061 0 +17.22(+1.65%)
Aug 22, 2013 1044 1049 1037 1044 0 +3.29(+0.32%)
Aug 21, 2013 1043 1053 1037 1041 0 -0.36(-0.03%)
Aug 20, 2013 1039 1049 1034 1041 0 +3.47(+0.33%)
Aug 19, 2013 1041 1053 1034 1038 0 -3.30(-0.32%)
Aug 16, 2013 1043 1049 1038 1041 0 -2.27(-0.22%)
Aug 15, 2013 1052 1055 1033 1043 0 -19.06(-1.79%)
Aug 14, 2013 1062 1076 1053 1062 0 -1.70(-0.16%)
Aug 13, 2013 1070 1073 1059 1064 0 -6.32(-0.59%)
Aug 12, 2013 1062 1073 1059 1070 0 +3.52(+0.33%)
Aug 09, 2013 1067 1073 1061 1067 0 -3.26(-0.30%)
Aug 08, 2013 1067 1077 1057 1070 0 +7.59(+0.71%)
Aug 07, 2013 1059 1067 1052 1062 0 -0.97(-0.09%)
Aug 06, 2013 1066 1072 1058 1063 0 -8.37(-0.78%)
Aug 05, 2013 1072 1076 1066 1072 0 -2.46(-0.23%)
Aug 02, 2013 1071 1077 1065 1074 0 +3.20(+0.30%)
Aug 01, 2013 1071 1078 1063 1071 0 +7.37(+0.69%)
Jul 31, 2013 1067 1074 1058 1064 0 -3.87(-0.36%)
Jul 30, 2013 1066 1075 1061 1067 0 +6.31(+0.59%)
Jul 29, 2013 1062 1068 1056 1061 0 -4.33(-0.41%)
Jul 26, 2013 1060 1067 1055 1065 0 +2.05(+0.19%)
Jul 25, 2013 1064 1069 1055 1063 0 -6.70(-0.63%)
Jul 24, 2013 1071 1078 1065 1070 0 +8.17(+0.77%)
Jul 23, 2013 1064 1071 1057 1062 0 -2.13(-0.20%)
Jul 22, 2013 1058 1069 1054 1064 0 +7.51(+0.71%)
Jul 19, 2013 1069 1076 1044 1057 0 -44.39(-4.03%)
Jul 18, 2013 1106 1114 1092 1101 0 -2.30(-0.21%)
Jul 17, 2013 1111 1116 1099 1103 0 -6.05(-0.55%)
Jul 16, 2013 1108 1115 1101 1109 0 -36.05(-3.15%)
Jul 15, 2013 996.73 1148 1134 1145 0 +7.75(+0.68%)
Jul 12, 2013 1140 1145 1129 1138 0 -2.97(-0.26%)
Jul 11, 2013 1130 1144 1126 1141 0 +20.46(+1.83%)
Jul 10, 2013 1117 1127 1110 1120 0 +3.60(+0.32%)
Jul 09, 2013 1121 1125 1110 1116 0 -3.27(-0.29%)
Jul 08, 2013 1122 1128 1111 1120 0 +2.11(+0.19%)
Jul 05, 2013 1114 1120 1101 1118 0 +9.63(+0.87%)
Jul 03, 2013 1108 1108 1108 0 +7.38(+0.67%)
Jul 02, 2013 1106 1112 1092 1101 0 -4.98(-0.45%)
Jul 01, 2013 1115 1122 1103 1106 0 -3.63(-0.33%)
Jun 28, 2013 1103 1115 1097 1109 0 +3.63(+0.33%)
Jun 26, 2013 1107 1113 1098 1106 0 +9.83(+0.90%)
Jun 25, 2013 1105 1110 1089 1096 0 +1.73(+0.16%)
Jun 24, 2013 1093 1108 1079 1094 0 -7.12(-0.65%)
Jun 21, 2013 1116 1118 1094 1101 0 -20.96(-1.87%)
Jun 20, 2013 1142 1147 1119 1122 0 -28.37(-2.47%)
Jun 19, 2013 1161 1169 1149 1150 0 -10.58(-0.91%)
Jun 18, 2013 1152 1167 1151 1161 0 +9.16(+0.80%)
Jun 17, 2013 1147 1160 1143 1152 0 +13.20(+1.16%)
Jun 14, 2013 1146 1152 1135 1139 0 -7.78(-0.68%)
Jun 13, 2013 1136 1152 1130 1146 0 +8.94(+0.79%)
Jun 12, 2013 1151 1155 1134 1138 0 -4.86(-0.43%)
Jun 11, 2013 1145 1156 1138 1142 0 -13.21(-1.14%)
Jun 10, 2013 1154 1161 1146 1156 0 +2.55(+0.22%)
Jun 07, 2013 1143 1156 1136 1153 0 +15.28(+1.34%)
Jun 06, 2013 1138 1145 1122 1138 0 +1.33(+0.12%)
Jun 05, 2013 1141 1150 1131 1136 0 -9.79(-0.85%)
Jun 04, 2013 1159 1166 1140 1146 0 -11.41(-0.99%)
Jun 03, 2013 1147 1163 1139 1158 0 +14.19(+1.24%)
May 31, 2013 1146 1160 1141 1143 0 -6.61(-0.57%)
May 30, 2013 1147 1161 1143 1150 0 +5.41(+0.47%)
May 29, 2013 1141 1151 1134 1145 0 -3.55(-0.31%)
May 28, 2013 1144 1157 1139 1148 0 +14.86(+1.31%)
May 24, 2013 1133 1133 1133 0 -4.84(-0.43%)
May 23, 2013 1131 1148 1125 1138 0 +0.80(+0.07%)
May 22, 2013 1150 1157 1132 1137 0 -14.30(-1.24%)
May 21, 2013 1152 1160 1144 1152 0 +0.01(+0.00%)
May 20, 2013 1148 1159 1145 1152 0 +0.07(+0.01%)
May 17, 2013 1140 1155 1135 1152 0 +15.94(+1.40%)
May 16, 2013 1133 1147 1126 1136 0 +3.15(+0.28%)
May 15, 2013 1121 1135 1118 1133 0 +18.60(+1.67%)
May 13, 2013 1115 1122 1107 1114 0 -4.13(-0.37%)
May 10, 2013 1112 1119 1107 1118 0 +8.04(+0.72%)
May 09, 2013 1111 1121 1104 1110 0 -4.23(-0.38%)
May 08, 2013 1104 1117 1098 1114 0 +6.72(+0.61%)
May 07, 2013 1113 1118 1102 1108 0 -4.41(-0.40%)
May 06, 2013 1108 1117 1100 1112 0 +4.64(+0.42%)
May 03, 2013 1105 1112 1096 1107 0 +8.25(+0.75%)
May 02, 2013 1084 1102 1080 1099 0 +13.29(+1.22%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.