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, 2015 1194 1205 1181 1185 0 -18.76(-1.56%)
Apr 29, 2015 1196 1210 1189 1204 0 -0.85(-0.07%)
Apr 28, 2015 1183 1207 1178 1204 0 +18.69(+1.58%)
Apr 27, 2015 1178 1194 1173 1186 0 +4.01(+0.34%)
Apr 24, 2015 1171 1194 1159 1182 0 +36.97(+3.23%)
Apr 23, 2015 1133 1152 1129 1145 0 +6.23(+0.55%)
Apr 22, 2015 1131 1143 1124 1139 0 +9.99(+0.89%)
Apr 21, 2015 1139 1144 1126 1129 0 -6.31(-0.56%)
Apr 20, 2015 1116 1141 1115 1135 0 +23.72(+2.13%)
Apr 17, 2015 1114 1119 1103 1111 0 -13.69(-1.22%)
Apr 16, 2015 1123 1131 1118 1125 0 -3.72(-0.33%)
Apr 15, 2015 1115 1134 1110 1129 0 +19.74(+1.78%)
Apr 14, 2015 1114 1119 1101 1109 0 -6.37(-0.57%)
Apr 13, 2015 1113 1126 1109 1115 0 -1.57(-0.14%)
Apr 10, 2015 1111 1122 1105 1117 0 +8.11(+0.73%)
Apr 09, 2015 1103 1114 1098 1109 0 +0.30(+0.03%)
Apr 08, 2015 1106 1117 1100 1108 0 +1.31(+0.12%)
Apr 07, 2015 1107 1119 1103 1107 0 +0.45(+0.04%)
Apr 06, 2015 1086 1112 1081 1107 0 +16.82(+1.54%)
Apr 02, 2015 1090 1090 1090 1090 0 -5.76(-0.53%)
Apr 01, 2015 1101 1105 1088 1096 0 -5.47(-0.50%)
Mar 31, 2015 1105 1114 1099 1101 0 -9.53(-0.86%)
Mar 30, 2015 1110 1121 1104 1111 0 +5.12(+0.46%)
Mar 27, 2015 1102 1121 1091 1105 0 +1.57(+0.14%)
Mar 26, 2015 1098 1113 1091 1104 0 -0.92(-0.08%)
Mar 25, 2015 1134 1136 1104 1105 0 -28.58(-2.52%)
Mar 24, 2015 1137 1146 1128 1133 0 -2.76(-0.24%)
Mar 23, 2015 1136 1146 1132 1136 0 -0.29(-0.03%)
Mar 20, 2015 1128 1142 1125 1136 0 +13.87(+1.24%)
Mar 19, 2015 1123 1131 1119 1123 0 -4.11(-0.36%)
Mar 18, 2015 1109 1136 1100 1127 0 +20.81(+1.88%)
Mar 17, 2015 1104 1111 1097 1106 0 -4.06(-0.37%)
Mar 16, 2015 1103 1114 1097 1110 0 +11.59(+1.06%)
Mar 13, 2015 1093 1107 1082 1098 0 -0.22(-0.02%)
Mar 12, 2015 1096 1109 1088 1099 0 -10.31(-0.93%)
Mar 11, 2015 1117 1126 1104 1109 0 -3.57(-0.32%)
Mar 10, 2015 1126 1132 1111 1112 0 -24.79(-2.18%)
Mar 09, 2015 1128 1144 1123 1137 0 +5.60(+0.49%)
Mar 06, 2015 1150 1153 1128 1132 0 -22.26(-1.93%)
Mar 05, 2015 1154 1161 1145 1154 0 +1.43(+0.12%)
Mar 04, 2015 1152 1159 1143 1152 0 -3.47(-0.30%)
Mar 03, 2015 1156 1157 1154 1156 0 -7.07(-0.61%)
Mar 02, 2015 1155 1168 1148 1163 0 +7.82(+0.68%)
Feb 27, 2015 1155 1164 1147 1155 0 -0.04(-0.00%)
Feb 26, 2015 1155 1158 1151 1155 0 +0.35(+0.03%)
Feb 25, 2015 1156 1163 1147 1155 0 -9.90(-0.85%)
Feb 24, 2015 1155 1168 1149 1165 0 +7.18(+0.62%)
Feb 23, 2015 1159 1166 1148 1158 0 -4.63(-0.40%)
Feb 20, 2015 1160 1167 1149 1162 0 +1.34(+0.12%)
Feb 19, 2015 1154 1164 1150 1161 0 +3.73(+0.32%)
Feb 18, 2015 1159 1164 1151 1157 0 -1.94(-0.17%)
Feb 17, 2015 1160 1166 1149 1159 0 -1.79(-0.15%)
Feb 13, 2015 1161 1161 1161 1161 0 +11.25(+0.98%)
Feb 12, 2015 1141 1153 1136 1150 0 +15.24(+1.34%)
Feb 11, 2015 1139 1143 1128 1134 0 -5.68(-0.50%)
Feb 10, 2015 1134 1143 1124 1140 0 +14.83(+1.32%)
Feb 09, 2015 1122 1135 1118 1125 0 -3.34(-0.30%)
Feb 06, 2015 1134 1143 1122 1129 0 -3.60(-0.32%)
Feb 05, 2015 1125 1136 1119 1132 0 +12.33(+1.10%)
Feb 04, 2015 1125 1133 1116 1120 0 -4.74(-0.42%)
Feb 03, 2015 1118 1131 1104 1125 0 +11.59(+1.04%)
Feb 02, 2015 1101 1116 1085 1113 0 +14.51(+1.32%)
Jan 30, 2015 1109 1121 1091 1098 0 -20.64(-1.84%)
Jan 29, 2015 1107 1126 1092 1119 0 +14.28(+1.29%)
Jan 28, 2015 1136 1139 1104 1105 0 -23.62(-2.09%)
Jan 27, 2015 1136 1144 1116 1128 0 -56.05(-4.73%)
Jan 26, 2015 1193 1196 1173 1184 0 -9.49(-0.79%)
Jan 23, 2015 1194 1203 1186 1194 0 +1.17(+0.10%)
Jan 22, 2015 1191 1200 1185 1193 0 +26.91(+2.31%)
Jan 21, 2015 1167 1173 1160 1166 0 -4.92(-0.42%)
Jan 20, 2015 1170 1179 1154 1171 0 +1.10(+0.09%)
Jan 16, 2015 1157 1171 1155 1170 0 +15.99(+1.39%)
Jan 15, 2015 1154 1157 1151 1154 0 -11.17(-0.96%)
Jan 14, 2015 1160 1172 1151 1165 0 -4.44(-0.38%)
Jan 13, 2015 1169 1169 1169 1169 0 -2.82(-0.24%)
Jan 12, 2015 1177 1180 1167 1172 0 -12.41(-1.05%)
Jan 09, 2015 1192 1199 1176 1185 0 -3.50(-0.29%)
Jan 08, 2015 1175 1194 1171 1188 0 +21.69(+1.86%)
Jan 07, 2015 1167 1175 1154 1166 0 +7.77(+0.67%)
Jan 06, 2015 1182 1188 1155 1159 0 -19.50(-1.66%)
Jan 05, 2015 1187 1193 1176 1178 0 -16.76(-1.40%)
Jan 02, 2015 1198 1212 1187 1195 0 +1.54(+0.13%)
Dec 31, 2014 1193 1193 1193 1193 0 -11.28(-0.94%)
Dec 30, 2014 1211 1216 1202 1205 0 -8.56(-0.71%)
Dec 29, 2014 1221 1224 1210 1213 0 -10.93(-0.89%)
Dec 26, 2014 1226 1233 1220 1224 0 +0.54(+0.04%)
Dec 24, 2014 1224 1224 1224 1224 0 -1.76(-0.14%)
Dec 23, 2014 1220 1234 1216 1225 0 +10.29(+0.85%)
Dec 22, 2014 1202 1220 1200 1215 0 +12.15(+1.01%)
Dec 19, 2014 1199 1214 1188 1203 0 +3.89(+0.32%)
Dec 18, 2014 1177 1200 1169 1199 0 +49.13(+4.27%)
Dec 17, 2014 1137 1157 1131 1150 0 +16.74(+1.48%)
Dec 16, 2014 1133 1156 1132 1133 0 -23.49(-2.03%)
Dec 15, 2014 1170 1180 1153 1157 0 -3.80(-0.33%)
Dec 12, 2014 1170 1184 1157 1160 0 -19.01(-1.61%)
Dec 11, 2014 1177 1195 1170 1179 0 +6.58(+0.56%)
Dec 10, 2014 1190 1195 1170 1173 0 -19.69(-1.65%)
Dec 09, 2014 1177 1197 1172 1193 0 +2.25(+0.19%)
Dec 08, 2014 1201 1205 1185 1190 0 -13.84(-1.15%)
Dec 05, 2014 1209 1215 1200 1204 0 -6.49(-0.54%)
Dec 04, 2014 1206 1214 1197 1211 0 +6.69(+0.56%)
Dec 03, 2014 1205 1212 1196 1204 0 -2.47(-0.20%)
Dec 02, 2014 1205 1214 1197 1206 0 +2.52(+0.21%)
Dec 01, 2014 1200 1215 1194 1204 0 -0.25(-0.02%)
Nov 28, 2014 1202 1212 1195 1204 0 +5.45(+0.45%)
Nov 26, 2014 1199 1199 1199 1199 0 +10.87(+0.92%)
Nov 25, 2014 1191 1199 1185 1188 0 -1.27(-0.11%)
Nov 24, 2014 1190 1198 1182 1189 0 +2.21(+0.19%)
Nov 21, 2014 1200 1203 1181 1187 0 -3.29(-0.28%)
Nov 20, 2014 1175 1193 1171 1190 0 +8.73(+0.74%)
Nov 19, 2014 1189 1192 1175 1181 0 -8.29(-0.70%)
Nov 18, 2014 1194 1203 1185 1190 0 -5.51(-0.46%)
Nov 17, 2014 1192 1201 1184 1195 0 +0.73(+0.06%)
Nov 14, 2014 1192 1201 1184 1194 0 +4.86(+0.41%)
Nov 13, 2014 1180 1194 1175 1190 0 +10.30(+0.87%)
Nov 12, 2014 1179 1185 1173 1179 0 -3.82(-0.32%)
Nov 11, 2014 1184 1187 1177 1183 0 +0.45(+0.04%)
Nov 10, 2014 1175 1188 1172 1183 0 +6.83(+0.58%)
Nov 07, 2014 1179 1182 1167 1176 0 -0.10(-0.01%)
Nov 06, 2014 1166 1182 1161 1176 0 +7.92(+0.68%)
Nov 05, 2014 1174 1177 1159 1168 0 -3.34(-0.29%)
Nov 04, 2014 1168 1177 1164 1171 0 +0.93(+0.08%)
Nov 03, 2014 1163 1174 1159 1170 0 +4.34(+0.37%)
Oct 31, 2014 1165 1168 1155 1166 0 +20.54(+1.79%)
Oct 30, 2014 1150 1155 1137 1146 0 -9.47(-0.82%)
Oct 28, 2014 1142 1156 1140 1155 0 +13.82(+1.21%)
Oct 27, 2014 1138 1147 1139 1141 0 -2.06(-0.18%)
Oct 24, 2014 1146 1153 1128 1143 0 +12.49(+1.10%)
Oct 23, 2014 1125 1139 1121 1131 0 +6.25(+0.56%)
Oct 21, 2014 1117 1130 1107 1125 0 +12.07(+1.08%)
Oct 20, 2014 1088 1115 1082 1112 0 -6.16(-0.55%)
Oct 17, 2014 1119 1122 1116 1119 0 +9.32(+0.84%)
Oct 16, 2014 1102 1121 1095 1109 0 -10.59(-0.95%)
Oct 15, 2014 1113 1127 1088 1120 0 -12.97(-1.14%)
Oct 14, 2014 1137 1150 1127 1133 0 +5.68(+0.50%)
Oct 13, 2014 1127 1145 1127 1127 0 -12.64(-1.11%)
Oct 10, 2014 1164 1176 1132 1140 0 -33.36(-2.84%)
Oct 09, 2014 1191 1197 1170 1173 0 -22.67(-1.90%)
Oct 08, 2014 1172 1198 1162 1196 0 +25.26(+2.16%)
Oct 07, 2014 1187 1189 1169 1171 0 -21.51(-1.80%)
Oct 06, 2014 1195 1202 1187 1192 0 +4.69(+0.39%)
Oct 03, 2014 1181 1193 1176 1187 0 +12.61(+1.07%)
Oct 02, 2014 1177 1183 1166 1175 0 -2.19(-0.19%)
Oct 01, 2014 1192 1196 1174 1177 0 -17.07(-1.43%)
Sep 30, 2014 1194 1200 1185 1194 0 +0.31(+0.03%)
Sep 29, 2014 1183 1197 1178 1194 0 -0.52(-0.04%)
Sep 26, 2014 1187 1198 1181 1194 0 +6.84(+0.58%)
Sep 25, 2014 1209 1212 1185 1187 0 -35.12(-2.87%)
Sep 19, 2014 1222 1231 1210 1223 0 -1.07(-0.09%)
Sep 18, 2014 1219 1227 1215 1224 0 +7.50(+0.62%)
Sep 17, 2014 1213 1222 1207 1216 0 +0.03(+0.00%)
Sep 16, 2014 1205 1220 1202 1216 0 +11.72(+0.97%)
Sep 15, 2014 1208 1212 1197 1204 0 -4.87(-0.40%)
Sep 12, 2014 1216 1218 1206 1209 0 -7.93(-0.65%)
Sep 11, 2014 1211 1219 1204 1217 0 +0.40(+0.03%)
Sep 10, 2014 1213 1219 1205 1217 0 +4.01(+0.33%)
Sep 09, 2014 1215 1222 1208 1213 0 -3.91(-0.32%)
Sep 08, 2014 1212 1225 1206 1217 0 +3.30(+0.27%)
Sep 05, 2014 1207 1217 1203 1213 0 +6.12(+0.51%)
Sep 04, 2014 1205 1216 1199 1207 0 +0.55(+0.05%)
Sep 03, 2014 1205 1213 1200 1207 0 +0.98(+0.08%)
Sep 02, 2014 1208 1212 1198 1206 0 -2.50(-0.21%)
Aug 29, 2014 1208 1208 1208 0 +8.08(+0.67%)
Aug 28, 2014 1200 1206 1195 1200 0 -3.76(-0.31%)
Aug 27, 2014 1207 1211 1199 1204 0 -4.13(-0.34%)
Aug 26, 2014 1209 1216 1203 1208 0 +1.28(+0.11%)
Aug 25, 2014 1211 1215 1203 1207 0 +0.68(+0.06%)
Aug 22, 2014 1208 1213 1202 1206 0 -2.31(-0.19%)
Aug 21, 2014 1198 1213 1196 1208 0 +10.09(+0.84%)
Aug 20, 2014 1203 1205 1193 1198 0 -4.47(-0.37%)
Aug 19, 2014 1197 1205 1193 1203 0 +7.06(+0.59%)
Aug 18, 2014 1190 1198 1185 1196 0 +10.99(+0.93%)
Aug 15, 2014 1186 1192 1176 1185 0 +3.76(+0.32%)
Aug 14, 2014 1180 1186 1173 1181 0 +1.77(+0.15%)
Aug 13, 2014 1169 1182 1165 1179 0 +15.60(+1.34%)
Aug 12, 2014 1159 1168 1155 1164 0 +0.93(+0.08%)
Aug 11, 2014 1163 1169 1157 1163 0 +3.14(+0.27%)
Aug 08, 2014 1154 1163 1148 1160 0 +5.79(+0.50%)
Aug 07, 2014 1160 1168 1146 1154 0 -2.44(-0.21%)
Aug 06, 2014 1150 1165 1143 1156 0 -2.55(-0.22%)
Aug 05, 2014 1171 1173 1153 1159 0 -15.18(-1.29%)
Aug 04, 2014 1164 1177 1159 1174 0 +12.02(+1.03%)
Aug 01, 2014 1170 1177 1156 1162 0 -12.14(-1.03%)
Jul 31, 2014 1183 1190 1172 1174 0 -24.13(-2.01%)
Jul 23, 2014 1204 1210 1193 1198 0 -1.94(-0.16%)
Jul 22, 2014 1192 1207 1187 1200 0 +11.69(+0.98%)
Jul 21, 2014 1186 1196 1176 1188 0 +1.20(+0.10%)
Jul 18, 2014 1185 1191 1174 1187 0 +10.22(+0.87%)
Jul 17, 2014 1191 1200 1172 1177 0 -7.07(-0.60%)
Jul 16, 2014 1169 1193 1161 1184 0 +30.25(+2.62%)
Jul 15, 2014 1154 1159 1144 1154 0 +1.71(+0.15%)
Jul 14, 2014 1149 1157 1145 1152 0 +8.44(+0.74%)
Jul 11, 2014 1140 1148 1133 1144 0 +4.74(+0.42%)
Jul 10, 2014 1126 1145 1122 1139 0 +0.81(+0.07%)
Jul 09, 2014 1139 1144 1131 1138 0 +1.96(+0.17%)
Jul 08, 2014 1143 1146 1131 1136 0 -10.73(-0.94%)
Jul 07, 2014 1146 1152 1141 1147 0 -2.81(-0.24%)
Jul 03, 2014 1150 1150 1150 0 +3.16(+0.28%)
Jul 02, 2014 1144 1150 1139 1147 0 +2.51(+0.22%)
Jul 01, 2014 1136 1150 1133 1144 0 +11.65(+1.03%)
Jun 30, 2014 1137 1141 1129 1132 0 -5.80(-0.51%)
Jun 27, 2014 1128 1141 1125 1138 0 +8.50(+0.75%)
Jun 26, 2014 1135 1137 1122 1130 0 -4.53(-0.40%)
Jun 25, 2014 1126 1138 1122 1134 0 +6.54(+0.58%)
Jun 24, 2014 1130 1141 1122 1128 0 -5.53(-0.49%)
Jun 23, 2014 1126 1135 1121 1133 0 +7.29(+0.65%)
Jun 20, 2014 1124 1131 1116 1126 0 -8.07(-0.71%)
Jun 19, 2014 1136 1141 1128 1134 0 -1.44(-0.13%)
Jun 18, 2014 1129 1137 1122 1135 0 +6.42(+0.57%)
Jun 17, 2014 1125 1135 1114 1129 0 +1.05(+0.09%)
Jun 16, 2014 1124 1133 1118 1128 0 -0.22(-0.02%)
Jun 13, 2014 1124 1133 1116 1128 0 +19.59(+1.77%)
Jun 12, 2014 1117 1120 1103 1109 0 -8.53(-0.76%)
Jun 11, 2014 1119 1125 1112 1117 0 -6.41(-0.57%)
Jun 10, 2014 1122 1129 1116 1123 0 -3.63(-0.32%)
Jun 06, 2014 1125 1131 1119 1127 0 +7.54(+0.67%)
Jun 05, 2014 1109 1121 1104 1120 0 +14.65(+1.33%)
Jun 04, 2014 1103 1109 1097 1105 0 -0.69(-0.06%)
Jun 03, 2014 1109 1114 1100 1106 0 -7.08(-0.64%)
Jun 02, 2014 1115 1119 1105 1113 0 -3.10(-0.28%)
May 30, 2014 1110 1118 1104 1116 0 +5.85(+0.53%)
May 29, 2014 1107 1112 1100 1110 0 +7.49(+0.68%)
May 28, 2014 1107 1112 1099 1102 0 -4.74(-0.43%)
May 27, 2014 1106 1112 1096 1107 0 +3.09(+0.28%)
May 23, 2014 1104 1104 1104 0 +5.23(+0.48%)
May 22, 2014 1097 1102 1090 1099 0 +2.00(+0.18%)
May 21, 2014 1090 1100 1086 1097 0 +10.74(+0.99%)
May 20, 2014 1090 1096 1081 1086 0 -5.60(-0.51%)
May 19, 2014 1081 1093 1078 1092 0 +7.29(+0.67%)
May 16, 2014 1084 1088 1074 1084 0 +1.04(+0.10%)
May 15, 2014 1093 1099 1079 1083 0 -11.23(-1.03%)
May 14, 2014 1102 1104 1091 1095 0 -7.95(-0.72%)
May 13, 2014 1099 1106 1094 1103 0 +5.28(+0.48%)
May 12, 2014 1088 1100 1085 1097 0 +15.20(+1.40%)
May 09, 2014 1077 1087 1071 1082 0 +3.59(+0.33%)
May 08, 2014 1076 1089 1068 1079 0 +0.73(+0.07%)
May 07, 2014 1078 1084 1061 1078 0 +1.55(+0.14%)
May 06, 2014 1083 1087 1073 1076 0 -11.10(-1.02%)
May 05, 2014 1085 1090 1078 1087 0 -1.06(-0.10%)
May 02, 2014 1100 1102 1087 1088 0 -7.05(-0.64%)
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.