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 )

7.150 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 (%)
Apr 30, 2020 9.560 9.560 9.230 9.280 48,364 -0.50(-5.11%)
Apr 29, 2020 9.300 9.920 9.300 9.780 64,032 +0.77(+8.55%)
Apr 28, 2020 9.200 9.215 8.790 9.010 29,523 +0.04(+0.45%)
Apr 27, 2020 8.580 9.110 8.580 8.970 81,430 +0.37(+4.30%)
Apr 24, 2020 8.500 8.630 8.330 8.600 18,100 +0.08(+0.94%)
Apr 23, 2020 8.400 8.740 8.360 8.520 56,552 +0.09(+1.07%)
Apr 22, 2020 8.440 8.525 8.250 8.430 54,542 +0.06(+0.72%)
Apr 21, 2020 8.230 8.670 8.200 8.370 52,007 -0.10(-1.18%)
Apr 20, 2020 8.690 8.800 8.405 8.470 37,629 -0.43(-4.83%)
Apr 17, 2020 8.440 9.020 8.440 8.900 42,500 +0.58(+6.97%)
Apr 16, 2020 8.830 9.043 8.130 8.320 92,483 -0.56(-6.31%)
Apr 15, 2020 9.180 9.180 8.800 8.880 33,899 -0.63(-6.62%)
Apr 14, 2020 9.160 9.580 9.160 9.510 50,020 +0.39(+4.28%)
Apr 13, 2020 8.680 9.160 8.600 9.120 52,956 +0.32(+3.64%)
Apr 09, 2020 8.690 8.963 8.670 8.800 51,200 +0.30(+3.53%)
Apr 08, 2020 8.690 8.855 8.420 8.500 60,745 -0.10(-1.16%)
Apr 07, 2020 8.770 9.230 8.300 8.600 53,360 -0.08(-0.92%)
Apr 06, 2020 8.670 8.920 8.420 8.680 74,449 +0.38(+4.58%)
Apr 03, 2020 8.210 8.430 8.000 8.300 70,900 -0.06(-0.72%)
Apr 02, 2020 8.340 8.630 8.030 8.360 44,348 +0.02(+0.24%)
Apr 01, 2020 8.550 9.480 8.190 8.340 75,207 -0.20(-2.34%)
Mar 31, 2020 8.600 8.780 8.500 8.540 50,811 -0.04(-0.47%)
Mar 30, 2020 8.550 8.710 8.490 8.580 43,360 +0.10(+1.18%)
Mar 27, 2020 8.360 8.680 8.339 8.480 51,000 -0.23(-2.64%)
Mar 26, 2020 8.810 9.320 8.590 8.710 92,416 +0.05(+0.58%)
Mar 25, 2020 8.780 8.950 8.275 8.660 72,854 -0.32(-3.56%)
Mar 24, 2020 8.600 9.100 8.300 8.980 56,723 +0.54(+6.40%)
Mar 23, 2020 8.570 8.860 8.210 8.440 76,631 -0.24(-2.76%)
Mar 20, 2020 8.790 9.020 8.460 8.680 120,300 -0.12(-1.36%)
Mar 19, 2020 8.570 9.150 8.450 8.800 66,570 +0.36(+4.27%)
Mar 18, 2020 9.530 9.530 8.360 8.440 56,829 -1.08(-11.34%)
Mar 17, 2020 8.750 9.520 8.450 9.520 74,106 +0.86(+9.93%)
Mar 16, 2020 8.510 9.040 8.390 8.660 60,670 -0.79(-8.36%)
Mar 13, 2020 9.760 10.07 9.010 9.450 62,500 -0.17(-1.77%)
Mar 12, 2020 9.760 10.13 9.550 9.620 71,377 -0.55(-5.41%)
Mar 11, 2020 10.25 11.38 10.17 10.17 59,135 -0.23(-2.21%)
Mar 10, 2020 10.65 11.15 10.18 10.40 70,279 -0.12(-1.14%)
Mar 09, 2020 11.01 11.01 10.39 10.52 39,709 -1.00(-8.68%)
Mar 06, 2020 11.25 11.61 11.17 11.52 30,800 +0.13(+1.14%)
Mar 05, 2020 12.25 12.36 11.26 11.39 24,422 -0.92(-7.47%)
Mar 04, 2020 11.21 12.60 11.20 12.31 37,055 +0.07(+0.57%)
Mar 03, 2020 12.31 12.69 12.05 12.24 37,182 -0.29(-2.31%)
Mar 02, 2020 12.42 12.58 12.30 12.53 64,957 -0.10(-0.79%)
Feb 28, 2020 12.40 12.70 12.40 12.63 47,500 +0.08(+0.64%)
Feb 27, 2020 12.58 12.86 12.49 12.55 25,076 -0.17(-1.34%)
Feb 26, 2020 12.59 12.83 12.59 12.72 20,530 +0.07(+0.55%)
Feb 25, 2020 13.30 13.31 12.60 12.65 27,770 -0.53(-4.02%)
Feb 24, 2020 13.23 13.37 13.03 13.18 28,331 -0.33(-2.44%)
Feb 21, 2020 13.87 13.87 13.48 13.51 18,900 -0.28(-2.03%)
Feb 20, 2020 13.77 13.91 13.72 13.79 8,741 -0.06(-0.43%)
Feb 19, 2020 13.89 13.99 13.82 13.85 11,626 -0.10(-0.72%)
Feb 18, 2020 14.08 14.19 13.85 13.95 6,922 -0.01(-0.07%)
Feb 14, 2020 14.11 14.12 13.91 13.96 12,500 -0.08(-0.57%)
Feb 13, 2020 13.87 14.17 13.87 14.04 17,924 +0.05(+0.36%)
Feb 12, 2020 14.10 14.30 13.89 13.99 20,471 -0.06(-0.43%)
Feb 11, 2020 14.10 14.34 14.01 14.05 34,016 -0.03(-0.21%)
Feb 10, 2020 13.66 14.10 13.66 14.08 39,216 +0.42(+3.07%)
Feb 07, 2020 13.68 13.76 13.59 13.66 10,400 -0.05(-0.36%)
Feb 06, 2020 14.05 14.05 13.69 13.71 13,192 -0.15(-1.08%)
Feb 05, 2020 13.64 14.03 13.60 13.86 27,940 +0.27(+1.99%)
Feb 04, 2020 13.66 13.73 13.53 13.59 10,274 +0.05(+0.37%)
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.