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 28, 2017 1468 1474 1451 1464 0 -5.15(-0.35%)
Apr 27, 2017 1465 1473 1456 1470 0 +8.74(+0.60%)
Apr 26, 2017 1464 1472 1457 1461 0 -1.20(-0.08%)
Apr 25, 2017 1465 1468 1456 1462 0 +3.72(+0.26%)
Apr 24, 2017 1459 1462 1450 1458 0 +18.01(+1.25%)
Apr 21, 2017 1435 1448 1427 1440 0 +7.33(+0.51%)
Apr 20, 2017 1430 1437 1422 1433 0 +9.65(+0.68%)
Apr 19, 2017 1432 1436 1418 1423 0 -15.85(-1.10%)
Apr 18, 2017 1435 1445 1431 1439 0 +0.97(+0.07%)
Apr 17, 2017 1430 1440 1428 1438 0 +11.08(+0.78%)
Apr 13, 2017 1434 1445 1427 1427 0 -8.10(-0.56%)
Apr 12, 2017 1440 1443 1431 1435 0 -3.27(-0.23%)
Apr 11, 2017 1438 1443 1424 1438 0 -0.65(-0.05%)
Apr 10, 2017 1444 1449 1436 1439 0 -6.18(-0.43%)
Apr 07, 2017 1446 1452 1439 1445 0 -0.23(-0.02%)
Apr 06, 2017 1448 1454 1442 1446 0 -1.97(-0.14%)
Apr 05, 2017 1461 1467 1445 1448 0 -5.03(-0.35%)
Apr 04, 2017 1447 1456 1443 1453 0 +2.58(+0.18%)
Apr 03, 2017 1453 1461 1443 1450 0 -2.34(-0.16%)
Mar 31, 2017 1447 1460 1444 1452 0 +3.61(+0.25%)
Mar 30, 2017 1443 1454 1441 1449 0 +4.65(+0.32%)
Mar 29, 2017 1440 1447 1437 1444 0 -0.11(-0.01%)
Mar 28, 2017 1439 1450 1433 1444 0 +3.41(+0.24%)
Mar 27, 2017 1430 1444 1424 1441 0 +3.93(+0.27%)
Mar 24, 2017 1447 1451 1433 1437 0 -2.71(-0.19%)
Mar 23, 2017 1439 1447 1433 1440 0 -1.28(-0.09%)
Mar 22, 2017 1431 1447 1425 1441 0 +11.78(+0.82%)
Mar 21, 2017 1449 1453 1427 1429 0 -15.14(-1.05%)
Mar 20, 2017 1446 1453 1440 1444 0 -1.01(-0.07%)
Mar 17, 2017 1444 1453 1438 1445 0 +0.78(+0.05%)
Mar 16, 2017 1452 1457 1439 1444 0 +18.10(+1.27%)
Mar 15, 2017 1422 1430 1414 1426 0 +4.93(+0.35%)
Mar 14, 2017 1421 1425 1412 1421 0 -2.70(-0.19%)
Mar 13, 2017 1435 1438 1421 1424 0 -9.67(-0.67%)
Mar 10, 2017 1437 1442 1428 1434 0 +5.11(+0.36%)
Mar 09, 2017 1436 1438 1421 1429 0 -5.54(-0.39%)
Mar 08, 2017 1429 1440 1425 1434 0 +3.97(+0.28%)
Mar 07, 2017 1427 1436 1424 1430 0 +2.94(+0.21%)
Mar 06, 2017 1424 1434 1418 1427 0 -2.18(-0.15%)
Mar 03, 2017 1427 1434 1420 1429 0 +0.57(+0.04%)
Mar 02, 2017 1438 1440 1424 1429 0 -12.13(-0.84%)
Mar 01, 2017 1429 1444 1424 1441 0 +13.40(+0.94%)
Feb 28, 2017 1430 1434 1422 1428 0 -4.88(-0.34%)
Feb 27, 2017 1441 1443 1427 1432 0 -9.04(-0.63%)
Feb 24, 2017 1434 1444 1428 1442 0 +2.88(+0.20%)
Feb 23, 2017 1435 1442 1428 1439 0 +6.93(+0.48%)
Feb 22, 2017 1430 1434 1423 1432 0 -1.14(-0.08%)
Feb 21, 2017 1433 1440 1427 1433 0 +0.03(+0.00%)
Feb 17, 2017 1433 1433 1433 1433 0 +3.07(+0.21%)
Feb 16, 2017 1430 1441 1424 1430 0 +3.50(+0.25%)
Feb 15, 2017 1420 1428 1414 1426 0 +4.47(+0.31%)
Feb 14, 2017 1416 1424 1409 1422 0 +0.37(+0.03%)
Feb 13, 2017 1413 1425 1410 1421 0 +13.47(+0.96%)
Feb 10, 2017 1405 1413 1398 1408 0 +3.88(+0.28%)
Feb 09, 2017 1403 1417 1393 1404 0 +4.25(+0.30%)
Feb 08, 2017 1404 1410 1396 1400 0 -4.53(-0.32%)
Feb 07, 2017 1402 1411 1398 1404 0 +1.62(+0.12%)
Feb 06, 2017 1404 1407 1394 1403 0 -4.08(-0.29%)
Feb 03, 2017 1402 1410 1395 1407 0 +8.93(+0.64%)
Feb 02, 2017 1394 1401 1387 1398 0 -1.50(-0.11%)
Feb 01, 2017 1413 1417 1392 1399 0 -14.82(-1.05%)
Jan 31, 2017 1420 1425 1405 1414 0 -11.61(-0.81%)
Jan 30, 2017 1435 1437 1417 1426 0 -12.69(-0.88%)
Jan 27, 2017 1435 1446 1427 1438 0 +18.42(+1.30%)
Jan 26, 2017 1420 1427 1409 1420 0 +5.99(+0.42%)
Jan 25, 2017 1416 1423 1406 1414 0 +6.53(+0.46%)
Jan 24, 2017 1391 1411 1388 1408 0 +20.72(+1.49%)
Jan 23, 2017 1385 1394 1378 1387 0 +0.81(+0.06%)
Jan 20, 2017 1378 1389 1371 1386 0 +15.98(+1.17%)
Jan 19, 2017 1369 1381 1366 1370 0 -3.10(-0.23%)
Jan 18, 2017 1377 1380 1367 1373 0 -1.44(-0.10%)
Jan 17, 2017 1374 1378 1364 1375 0 -2.28(-0.17%)
Jan 13, 2017 1377 1377 1377 1377 0 +1.30(+0.09%)
Jan 12, 2017 1380 1386 1359 1376 0 -7.05(-0.51%)
Jan 11, 2017 1368 1384 1366 1383 0 +14.49(+1.06%)
Jan 10, 2017 1375 1381 1364 1368 0 -5.50(-0.40%)
Jan 09, 2017 1373 1386 1368 1374 0 +0.12(+0.01%)
Jan 06, 2017 1369 1380 1360 1373 0 +6.37(+0.47%)
Jan 05, 2017 1368 1376 1361 1367 0 -1.68(-0.12%)
Jan 04, 2017 1369 1378 1363 1369 0 -0.41(-0.03%)
Jan 03, 2017 1371 1376 1359 1369 0 +8.54(+0.63%)
Dec 30, 2016 1361 1361 1361 1361 0 -12.75(-0.93%)
Dec 29, 2016 1371 1378 1369 1373 0 -0.08(-0.01%)
Dec 28, 2016 1384 1385 1371 1374 0 -8.23(-0.60%)
Dec 27, 2016 1379 1394 1379 1382 0 +1.95(+0.14%)
Dec 23, 2016 1380 1380 1380 1380 0 -4.39(-0.32%)
Dec 22, 2016 1390 1395 1379 1384 0 +0.13(+0.01%)
Dec 21, 2016 1384 1390 1375 1384 0 -2.72(-0.20%)
Dec 20, 2016 1386 1391 1376 1387 0 +3.13(+0.23%)
Dec 19, 2016 1370 1388 1364 1384 0 +16.76(+1.23%)
Dec 16, 2016 1386 1387 1360 1367 0 -18.21(-1.31%)
Dec 15, 2016 1386 1398 1379 1385 0 -0.20(-0.01%)
Dec 14, 2016 1390 1399 1380 1385 0 -3.95(-0.28%)
Dec 13, 2016 1374 1398 1370 1389 0 +19.44(+1.42%)
Dec 12, 2016 1366 1375 1362 1370 0 +2.03(+0.15%)
Dec 09, 2016 1357 1371 1354 1368 0 +12.98(+0.96%)
Dec 08, 2016 1355 1365 1346 1355 0 -1.36(-0.10%)
Dec 07, 2016 1326 1358 1322 1356 0 +31.27(+2.36%)
Dec 06, 2016 1325 1331 1315 1325 0 +3.07(+0.23%)
Dec 05, 2016 1315 1328 1309 1322 0 +14.92(+1.14%)
Dec 02, 2016 1301 1312 1291 1307 0 +2.27(+0.17%)
Dec 01, 2016 1333 1335 1297 1305 0 -29.94(-2.24%)
Nov 30, 2016 1348 1353 1334 1335 0 -16.28(-1.21%)
Nov 29, 2016 1348 1359 1341 1351 0 +4.17(+0.31%)
Nov 28, 2016 1340 1354 1336 1347 0 +3.17(+0.24%)
Nov 25, 2016 1336 1344 1334 1343 0 +5.45(+0.41%)
Nov 23, 2016 1338 1338 1338 1338 0 -10.37(-0.77%)
Nov 22, 2016 1345 1351 1340 1348 0 +7.46(+0.56%)
Nov 21, 2016 1336 1345 1331 1341 0 +9.11(+0.68%)
Nov 18, 2016 1338 1345 1326 1332 0 -4.91(-0.37%)
Nov 17, 2016 1329 1341 1322 1337 0 +15.79(+1.20%)
Nov 16, 2016 1309 1323 1303 1321 0 +11.81(+0.90%)
Nov 15, 2016 1299 1319 1297 1309 0 +10.73(+0.83%)
Nov 14, 2016 1313 1317 1286 1298 0 -15.31(-1.17%)
Nov 11, 2016 1304 1319 1297 1314 0 +4.74(+0.36%)
Nov 10, 2016 1328 1336 1297 1309 0 -10.61(-0.80%)
Nov 09, 2016 1305 1324 1290 1320 0 -0.99(-0.07%)
Nov 08, 2016 1320 1328 1312 1321 0 +0.46(+0.03%)
Nov 07, 2016 1306 1322 1305 1320 0 +34.89(+2.71%)
Nov 04, 2016 1284 1297 1280 1285 0 -7.46(-0.58%)
Nov 03, 2016 1298 1303 1289 1293 0 -4.54(-0.35%)
Nov 02, 2016 1305 1309 1294 1297 0 -7.36(-0.56%)
Nov 01, 2016 1311 1314 1294 1305 0 -4.82(-0.37%)
Oct 31, 2016 1310 1318 1306 1309 0 +4.56(+0.35%)
Oct 28, 2016 1310 1319 1300 1305 0 -3.57(-0.27%)
Oct 27, 2016 1316 1322 1306 1308 0 -4.08(-0.31%)
Oct 26, 2016 1313 1324 1307 1313 0 -4.07(-0.31%)
Oct 25, 2016 1315 1322 1311 1317 0 -0.43(-0.03%)
Oct 24, 2016 1306 1321 1303 1317 0 +18.41(+1.42%)
Oct 21, 2016 1307 1312 1293 1299 0 +20.50(+1.60%)
Oct 20, 2016 1280 1286 1268 1278 0 -4.93(-0.38%)
Oct 19, 2016 1287 1293 1279 1283 0 -15.55(-1.20%)
Oct 18, 2016 1299 1306 1290 1299 0 +3.32(+0.26%)
Oct 17, 2016 1299 1304 1290 1295 0 -3.34(-0.26%)
Oct 14, 2016 1293 1306 1292 1299 0 +11.78(+0.92%)
Oct 13, 2016 1283 1294 1273 1287 0 -3.92(-0.30%)
Oct 12, 2016 1291 1295 1277 1291 0 -2.37(-0.18%)
Oct 11, 2016 1311 1313 1285 1293 0 -20.84(-1.59%)
Oct 10, 2016 1315 1324 1311 1314 0 +3.27(+0.25%)
Oct 07, 2016 1311 1313 1303 1311 0 -1.64(-0.12%)
Oct 06, 2016 1312 1317 1301 1312 0 -0.21(-0.02%)
Oct 05, 2016 1307 1320 1304 1313 0 +9.77(+0.75%)
Oct 04, 2016 1307 1314 1297 1303 0 -5.00(-0.38%)
Oct 03, 2016 1310 1314 1301 1308 0 -5.98(-0.46%)
Sep 30, 2016 1311 1319 1307 1314 0 +7.14(+0.55%)
Sep 29, 2016 1314 1328 1301 1307 0 -10.01(-0.76%)
Sep 28, 2016 1311 1318 1306 1317 0 +5.49(+0.42%)
Sep 27, 2016 1293 1314 1287 1311 0 +19.98(+1.55%)
Sep 26, 2016 1295 1297 1288 1291 0 -11.69(-0.90%)
Sep 23, 2016 1311 1314 1300 1303 0 -9.67(-0.74%)
Sep 22, 2016 1315 1320 1309 1312 0 +2.02(+0.15%)
Sep 21, 2016 1303 1312 1295 1310 0 +16.40(+1.27%)
Sep 20, 2016 1306 1308 1292 1294 0 -2.75(-0.21%)
Sep 19, 2016 1303 1315 1294 1297 0 -3.33(-0.26%)
Sep 16, 2016 1310 1315 1290 1300 0 -6.42(-0.49%)
Sep 15, 2016 1284 1311 1279 1307 0 +22.05(+1.72%)
Sep 14, 2016 1286 1294 1278 1285 0 -4.63(-0.36%)
Sep 13, 2016 1293 1297 1280 1289 0 -14.83(-1.14%)
Sep 12, 2016 1280 1307 1273 1304 0 +19.36(+1.51%)
Sep 09, 2016 1299 1311 1285 1285 0 -26.61(-2.03%)
Sep 08, 2016 1316 1320 1306 1311 0 -8.73(-0.66%)
Sep 07, 2016 1317 1324 1313 1320 0 +1.62(+0.12%)
Sep 06, 2016 1318 1322 1308 1318 0 +4.24(+0.32%)
Sep 02, 2016 1314 1314 1314 1314 0 +1.22(+0.09%)
Sep 01, 2016 1304 1316 1300 1313 0 +2.27(+0.17%)
Aug 31, 2016 1312 1316 1305 1311 0 -4.50(-0.34%)
Aug 30, 2016 1315 1320 1309 1315 0 -0.71(-0.05%)
Aug 29, 2016 1316 1324 1311 1316 0 +4.38(+0.33%)
Aug 26, 2016 1313 1325 1305 1311 0 +0.07(+0.01%)
Aug 25, 2016 1309 1315 1305 1311 0 +1.38(+0.11%)
Aug 24, 2016 1312 1316 1305 1310 0 -4.67(-0.36%)
Aug 23, 2016 1315 1322 1312 1315 0 +4.56(+0.35%)
Aug 22, 2016 1308 1313 1303 1310 0 +0.43(+0.03%)
Aug 19, 2016 1304 1312 1299 1310 0 +1.64(+0.13%)
Aug 18, 2016 1304 1312 1300 1308 0 +0.97(+0.07%)
Aug 17, 2016 1310 1312 1300 1307 0 -1.22(-0.09%)
Aug 16, 2016 1307 1312 1303 1308 0 -6.50(-0.49%)
Aug 15, 2016 1311 1323 1309 1315 0 +5.68(+0.43%)
Aug 12, 2016 1311 1315 1304 1309 0 -7.32(-0.56%)
Aug 11, 2016 1311 1321 1309 1316 0 +7.06(+0.54%)
Aug 10, 2016 1314 1318 1305 1309 0 -4.46(-0.34%)
Aug 09, 2016 1314 1321 1311 1314 0 +0.35(+0.03%)
Aug 08, 2016 1313 1318 1308 1313 0 -0.21(-0.02%)
Aug 05, 2016 1307 1318 1303 1314 0 +12.59(+0.97%)
Aug 04, 2016 1291 1303 1288 1301 0 +8.61(+0.67%)
Aug 03, 2016 1287 1295 1284 1292 0 +1.89(+0.15%)
Aug 02, 2016 1298 1300 1285 1291 0 -6.17(-0.48%)
Aug 01, 2016 1294 1300 1287 1297 0 +0.73(+0.06%)
Jul 29, 2016 1294 1301 1287 1296 0 +3.48(+0.27%)
Jul 28, 2016 1291 1297 1282 1293 0 +0.80(+0.06%)
Jul 27, 2016 1298 1303 1287 1292 0 -7.19(-0.55%)
Jul 26, 2016 1296 1309 1292 1299 0 +0.60(+0.05%)
Jul 25, 2016 1293 1299 1290 1298 0 +3.47(+0.27%)
Jul 22, 2016 1286 1297 1281 1295 0 +12.76(+1.00%)
Jul 21, 2016 1286 1293 1277 1282 0 -11.79(-0.91%)
Jul 20, 2016 1293 1307 1284 1294 0 +35.23(+2.80%)
Jul 19, 2016 1267 1272 1252 1259 0 -10.34(-0.81%)
Jul 18, 2016 1267 1276 1262 1269 0 +2.03(+0.16%)
Jul 15, 2016 1272 1273 1257 1267 0 -1.28(-0.10%)
Jul 14, 2016 1267 1274 1262 1268 0 +7.48(+0.59%)
Jul 13, 2016 1262 1268 1254 1261 0 +4.69(+0.37%)
Jul 12, 2016 1248 1259 1245 1256 0 +15.77(+1.27%)
Jul 11, 2016 1237 1247 1236 1240 0 +6.03(+0.49%)
Jul 08, 2016 1234 1237 1216 1234 0 +19.19(+1.58%)
Jul 07, 2016 1215 1223 1209 1215 0 +5.66(+0.47%)
Jul 06, 2016 1209 1209 1209 1209 0 +1.53(+0.13%)
Jul 05, 2016 1202 1211 1199 1208 0 -4.28(-0.35%)
Jul 01, 2016 1212 1212 1212 1212 0 +0.32(+0.03%)
Jun 30, 2016 1196 1215 1193 1212 0 +18.26(+1.53%)
Jun 29, 2016 1177 1197 1174 1194 0 +27.00(+2.31%)
Jun 28, 2016 1156 1168 1151 1167 0 +20.04(+1.75%)
Jun 27, 2016 1164 1165 1138 1147 0 -28.09(-2.39%)
Jun 24, 2016 1182 1200 1169 1175 0 -51.80(-4.22%)
Jun 23, 2016 1212 1228 1209 1226 0 +22.07(+1.83%)
Jun 22, 2016 1207 1216 1202 1204 0 -3.70(-0.31%)
Jun 21, 2016 1198 1213 1194 1208 0 +14.37(+1.20%)
Jun 20, 2016 1198 1208 1190 1194 0 +5.15(+0.43%)
Jun 17, 2016 1190 1195 1178 1189 0 +4.15(+0.35%)
Jun 16, 2016 1171 1187 1166 1184 0 +9.17(+0.78%)
Jun 15, 2016 1183 1188 1175 1175 0 -7.38(-0.62%)
Jun 14, 2016 1182 1188 1175 1183 0 -2.45(-0.21%)
Jun 13, 2016 1178 1197 1170 1185 0 -15.01(-1.25%)
Jun 10, 2016 1195 1210 1192 1200 0 -4.66(-0.39%)
Jun 09, 2016 1207 1211 1199 1205 0 -6.24(-0.52%)
Jun 08, 2016 1209 1217 1205 1211 0 +0.84(+0.07%)
Jun 07, 2016 1213 1222 1207 1210 0 +0.17(+0.01%)
Jun 06, 2016 1207 1216 1204 1210 0 +5.84(+0.48%)
Jun 03, 2016 1208 1212 1196 1204 0 -6.17(-0.51%)
Jun 02, 2016 1209 1215 1196 1210 0 -10.93(-0.89%)
Jun 01, 2016 1216 1224 1212 1221 0 -2.30(-0.19%)
May 31, 2016 1213 1224 1209 1224 0 +9.14(+0.75%)
May 27, 2016 1214 1214 1214 1214 0 +5.97(+0.49%)
May 26, 2016 1208 1212 1200 1208 0 -1.67(-0.14%)
May 25, 2016 1203 1217 1201 1210 0 +12.79(+1.07%)
May 24, 2016 1180 1200 1175 1197 0 +27.44(+2.35%)
May 23, 2016 1178 1182 1168 1170 0 -7.63(-0.65%)
May 20, 2016 1169 1186 1167 1178 0 +12.86(+1.10%)
May 19, 2016 1171 1174 1156 1165 0 -13.93(-1.18%)
May 18, 2016 1177 1187 1169 1179 0 +2.03(+0.17%)
May 17, 2016 1195 1198 1172 1177 0 -20.04(-1.67%)
May 16, 2016 1179 1201 1176 1197 0 +15.83(+1.34%)
May 13, 2016 1186 1196 1178 1181 0 -5.27(-0.44%)
May 12, 2016 1186 1195 1175 1186 0 +3.31(+0.28%)
May 11, 2016 1186 1197 1180 1183 0 -3.45(-0.29%)
May 10, 2016 1173 1188 1170 1186 0 +19.23(+1.65%)
May 09, 2016 1172 1178 1164 1167 0 -4.02(-0.34%)
May 06, 2016 1158 1173 1154 1171 0 +7.96(+0.68%)
May 05, 2016 1163 1170 1158 1163 0 +3.56(+0.31%)
May 04, 2016 1160 1167 1152 1159 0 -4.80(-0.41%)
May 03, 2016 1173 1176 1158 1164 0 -15.90(-1.35%)
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.