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

Hemisphere Media A (NQ: HMTV )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 12, 2022 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 (%)
Nov 30, 2020 11.23 11.40 10.60 10.76 64,975 -0.58(-5.11%)
Nov 27, 2020 11.67 11.67 11.07 11.34 19,600 -0.25(-2.16%)
Nov 25, 2020 11.61 11.74 11.36 11.59 23,800 -0.11(-0.94%)
Nov 24, 2020 11.90 11.93 11.05 11.70 36,467 -0.05(-0.43%)
Nov 23, 2020 11.99 12.14 11.71 11.75 26,758 -0.04(-0.34%)
Nov 20, 2020 11.52 11.86 11.52 11.79 36,400 -0.17(-1.42%)
Nov 19, 2020 11.26 11.96 11.01 11.96 18,150 +0.81(+7.26%)
Nov 18, 2020 11.12 11.47 10.66 11.15 14,345 +0.19(+1.73%)
Nov 17, 2020 11.32 11.32 10.91 10.96 28,369 -0.35(-3.09%)
Nov 16, 2020 10.25 11.40 10.25 11.31 31,739 +1.24(+12.31%)
Nov 13, 2020 10.42 10.88 10.06 10.07 32,900 -0.32(-3.08%)
Nov 12, 2020 11.04 11.15 10.37 10.39 33,472 -0.61(-5.55%)
Nov 11, 2020 10.95 11.14 10.84 11.00 72,186 +0.00(+0.00%)
Nov 10, 2020 10.85 11.44 10.82 11.00 55,575 +0.43(+4.07%)
Nov 09, 2020 9.750 10.95 9.750 10.57 60,279 +1.14(+12.09%)
Nov 06, 2020 10.02 10.06 9.410 9.430 40,100 -0.41(-4.17%)
Nov 05, 2020 8.080 10.09 8.030 9.840 51,078 +1.75(+21.63%)
Nov 04, 2020 8.350 8.490 8.030 8.090 10,468 -0.51(-5.93%)
Nov 03, 2020 8.000 8.670 8.000 8.600 32,892 +0.81(+10.40%)
Nov 02, 2020 7.920 8.000 7.790 7.790 21,503 -0.03(-0.38%)
Oct 30, 2020 7.710 7.880 7.635 7.820 26,100 +0.03(+0.39%)
Oct 29, 2020 7.760 7.930 7.670 7.790 19,606 -0.07(-0.89%)
Oct 28, 2020 8.500 8.605 7.690 7.860 39,494 -0.75(-8.71%)
Oct 27, 2020 8.512 8.860 8.512 8.610 19,336 -0.12(-1.37%)
Oct 26, 2020 9.290 9.300 8.730 8.730 14,321 -0.53(-5.72%)
Oct 23, 2020 9.950 10.03 9.240 9.260 24,700 -0.19(-2.01%)
Oct 22, 2020 9.140 9.540 9.120 9.450 28,783 +0.35(+3.85%)
Oct 21, 2020 9.220 9.220 9.040 9.100 7,674 -0.04(-0.44%)
Oct 20, 2020 9.200 9.230 9.090 9.140 6,668 +0.03(+0.33%)
Oct 19, 2020 9.020 9.460 9.020 9.110 12,838 -0.12(-1.30%)
Oct 16, 2020 9.310 9.360 9.030 9.230 27,600 -0.15(-1.60%)
Oct 15, 2020 8.950 9.420 8.910 9.380 18,090 +0.39(+4.34%)
Oct 14, 2020 9.070 9.190 8.980 8.990 15,973 +0.01(+0.11%)
Oct 13, 2020 8.930 9.050 8.790 8.980 15,420 -0.04(-0.44%)
Oct 12, 2020 9.210 9.210 9.010 9.020 10,583 -0.23(-2.49%)
Oct 09, 2020 9.440 9.490 9.070 9.250 13,100 -0.04(-0.43%)
Oct 08, 2020 9.230 9.490 9.070 9.290 13,070 +0.15(+1.64%)
Oct 07, 2020 9.060 9.410 9.060 9.140 20,144 +0.07(+0.77%)
Oct 06, 2020 9.040 9.390 8.850 9.070 19,223 +0.13(+1.45%)
Oct 05, 2020 8.660 8.985 8.660 8.940 14,076 +0.29(+3.35%)
Oct 02, 2020 8.430 8.740 8.430 8.650 12,400 -0.12(-1.37%)
Oct 01, 2020 8.640 9.000 8.620 8.770 12,920 +0.08(+0.92%)
Sep 30, 2020 9.045 9.045 8.660 8.690 9,616 -0.19(-2.14%)
Sep 29, 2020 8.790 9.090 8.720 8.880 18,743 +0.03(+0.34%)
Sep 28, 2020 8.750 8.990 8.750 8.850 27,727 +0.12(+1.37%)
Sep 25, 2020 8.900 8.900 8.690 8.730 27,700 +0.07(+0.81%)
Sep 24, 2020 8.830 8.910 8.610 8.660 26,069 -0.12(-1.37%)
Sep 23, 2020 8.470 8.870 8.470 8.780 104,881 +0.35(+4.15%)
Sep 22, 2020 8.260 8.510 8.055 8.430 63,880 +0.16(+1.93%)
Sep 21, 2020 8.610 8.730 8.260 8.270 29,667 -0.48(-5.49%)
Sep 18, 2020 8.880 8.880 8.565 8.750 63,800 -0.01(-0.11%)
Sep 17, 2020 8.560 8.780 8.560 8.760 21,846 +0.07(+0.81%)
Sep 16, 2020 8.660 8.880 8.660 8.690 20,275 -0.01(-0.11%)
Sep 15, 2020 8.490 8.740 8.360 8.700 31,170 +0.25(+2.96%)
Sep 14, 2020 8.430 8.670 8.390 8.450 15,546 +0.04(+0.48%)
Sep 11, 2020 8.460 8.500 8.350 8.410 17,500 -0.08(-0.94%)
Sep 10, 2020 8.760 8.790 8.480 8.490 28,170 -0.24(-2.75%)
Sep 09, 2020 8.830 8.830 8.640 8.730 19,131 +0.02(+0.23%)
Sep 08, 2020 8.750 8.845 8.550 8.710 32,744 -0.05(-0.57%)
Sep 04, 2020 8.840 8.840 8.500 8.760 25,900 +0.06(+0.69%)
Sep 03, 2020 8.900 8.900 8.575 8.700 33,269 -0.18(-2.03%)
Sep 02, 2020 8.900 9.020 8.830 8.880 17,963 -0.02(-0.22%)
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.