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 (%)
Sep 12, 2022 7.150 0 +0.11(+1.56%)
Sep 09, 2022 7.030 7.050 7.010 7.040 2,443,659 -0.01(-0.14%)
Sep 08, 2022 7.200 7.200 7.010 7.050 398,422 -0.51(-6.75%)
Sep 07, 2022 7.430 7.590 7.320 7.560 201,509 +0.15(+2.02%)
Sep 06, 2022 7.330 7.460 7.260 7.410 126,440 +0.15(+2.07%)
Sep 02, 2022 7.270 7.330 7.170 7.260 74,649 +0.01(+0.14%)
Sep 01, 2022 7.300 7.300 7.150 7.250 147,870 -0.06(-0.82%)
Aug 31, 2022 7.360 7.370 7.210 7.310 102,566 -0.04(-0.54%)
Aug 30, 2022 7.390 7.390 7.200 7.350 91,621 +0.03(+0.41%)
Aug 29, 2022 7.170 7.370 7.130 7.320 67,472 +0.03(+0.41%)
Aug 26, 2022 7.520 7.520 7.130 7.290 102,608 -0.08(-1.09%)
Aug 25, 2022 7.420 7.460 7.210 7.370 69,696 +0.10(+1.38%)
Aug 24, 2022 7.310 7.310 7.060 7.270 94,661 +0.08(+1.11%)
Aug 23, 2022 7.190 7.200 7.100 7.190 67,314 +0.08(+1.13%)
Aug 22, 2022 7.260 7.260 7.070 7.110 147,417 -0.16(-2.20%)
Aug 19, 2022 7.090 7.470 6.990 7.270 133,118 +0.19(+2.68%)
Aug 18, 2022 7.100 7.110 7.010 7.080 44,979 +0.02(+0.28%)
Aug 17, 2022 7.170 7.320 6.950 7.060 146,629 -0.18(-2.49%)
Aug 16, 2022 7.050 7.450 7.050 7.240 129,208 +0.16(+2.26%)
Aug 15, 2022 7.070 7.110 7.020 7.080 51,629 -0.06(-0.84%)
Aug 12, 2022 7.170 7.220 7.020 7.140 81,070 +0.04(+0.56%)
Aug 11, 2022 7.830 7.950 6.980 7.100 183,801 -0.70(-8.97%)
Aug 10, 2022 7.770 7.850 7.670 7.800 121,393 -0.02(-0.26%)
Aug 09, 2022 7.750 7.880 7.610 7.820 165,459 +0.02(+0.26%)
Aug 08, 2022 7.810 7.870 7.720 7.800 119,520 +0.00(+0.00%)
Aug 05, 2022 7.950 7.950 7.780 7.800 22,420 -0.25(-3.11%)
Aug 04, 2022 7.790 8.050 7.760 8.050 24,351 +0.23(+2.94%)
Aug 03, 2022 7.910 7.910 7.810 7.820 29,730 -0.08(-1.01%)
Aug 02, 2022 7.760 7.990 7.760 7.900 25,632 +0.10(+1.28%)
Aug 01, 2022 7.700 7.890 7.700 7.800 37,994 +0.02(+0.26%)
Jul 29, 2022 7.710 7.800 7.710 7.780 43,129 +0.08(+1.04%)
Jul 28, 2022 7.720 7.790 7.690 7.700 43,426 -0.01(-0.13%)
Jul 27, 2022 7.740 7.990 7.680 7.710 47,452 -0.09(-1.15%)
Jul 26, 2022 7.860 7.860 7.710 7.800 20,379 -0.06(-0.76%)
Jul 25, 2022 7.900 7.920 7.840 7.860 26,225 -0.06(-0.76%)
Jul 22, 2022 7.880 7.930 7.810 7.920 29,679 +0.02(+0.25%)
Jul 21, 2022 7.800 7.930 7.800 7.900 31,482 +0.06(+0.77%)
Jul 20, 2022 7.810 7.940 7.740 7.840 38,957 +0.08(+1.03%)
Jul 19, 2022 7.890 7.950 7.720 7.760 66,892 -0.12(-1.52%)
Jul 18, 2022 7.990 8.081 7.840 7.880 22,844 -0.09(-1.13%)
Jul 15, 2022 7.770 7.970 7.680 7.970 107,891 +0.21(+2.71%)
Jul 14, 2022 7.650 7.820 7.650 7.760 53,688 +0.01(+0.13%)
Jul 13, 2022 7.830 7.840 7.670 7.750 106,565 -0.13(-1.65%)
Jul 12, 2022 7.770 7.970 7.670 7.880 147,180 +0.03(+0.38%)
Jul 11, 2022 8.000 8.280 7.810 7.850 125,948 -0.22(-2.73%)
Jul 08, 2022 7.910 8.090 7.910 8.070 224,559 +0.12(+1.51%)
Jul 07, 2022 7.880 8.000 7.760 7.950 100,096 +0.10(+1.27%)
Jul 06, 2022 7.780 7.900 7.720 7.850 73,410 +0.01(+0.13%)
Jul 05, 2022 7.720 7.950 7.670 7.840 130,217 +0.14(+1.82%)
Jul 01, 2022 7.640 7.800 7.620 7.700 368,943 +0.07(+0.92%)
Jun 30, 2022 7.450 7.720 7.410 7.630 196,939 +0.08(+1.06%)
Jun 29, 2022 7.740 7.780 7.430 7.550 345,072 -0.24(-3.08%)
Jun 28, 2022 7.880 8.000 7.630 7.790 315,763 -0.14(-1.77%)
Jun 27, 2022 7.350 8.030 7.310 7.930 1,855,054 +1.11(+16.28%)
Jun 24, 2022 6.900 6.940 6.780 6.820 2,075,637 -0.07(-1.02%)
Jun 23, 2022 7.000 7.040 6.830 6.890 170,501 -0.11(-1.57%)
Jun 22, 2022 6.930 7.060 6.820 7.000 233,677 +0.04(+0.57%)
Jun 21, 2022 6.940 6.960 6.820 6.960 235,140 +0.08(+1.16%)
Jun 17, 2022 6.820 6.940 6.730 6.880 244,796 +0.03(+0.44%)
Jun 16, 2022 6.740 6.860 6.500 6.850 286,419 +0.06(+0.88%)
Jun 15, 2022 6.840 6.850 6.710 6.790 183,325 -0.04(-0.59%)
Jun 14, 2022 6.890 6.940 6.820 6.830 188,272 -0.08(-1.16%)
Jun 13, 2022 6.960 7.065 6.850 6.910 160,795 -0.10(-1.43%)
Jun 10, 2022 7.060 7.070 7.000 7.010 212,438 -0.15(-2.09%)
Jun 09, 2022 7.150 7.355 7.050 7.160 605,957 +0.16(+2.29%)
Jun 08, 2022 6.970 7.110 6.920 7.000 267,796 -0.01(-0.14%)
Jun 07, 2022 6.910 7.100 6.880 7.010 229,147 +0.09(+1.30%)
Jun 06, 2022 6.940 6.980 6.890 6.920 196,478 +0.00(+0.00%)
Jun 03, 2022 6.900 6.970 6.880 6.920 194,817 +0.01(+0.14%)
Jun 02, 2022 6.920 7.000 6.860 6.910 154,845 +0.03(+0.44%)
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.