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 (%)
May 29, 2020 9.830 9.965 9.590 9.800 47,900 -0.19(-1.90%)
May 28, 2020 10.65 10.70 9.905 9.990 41,789 -0.50(-4.77%)
May 27, 2020 10.18 10.53 9.910 10.49 30,364 +0.49(+4.90%)
May 26, 2020 9.610 10.15 9.530 10.00 29,341 +0.58(+6.16%)
May 22, 2020 9.350 9.690 9.090 9.420 20,300 +0.13(+1.40%)
May 21, 2020 9.020 9.410 9.020 9.290 22,745 +0.18(+1.98%)
May 20, 2020 9.060 9.440 9.040 9.110 36,129 +0.05(+0.55%)
May 19, 2020 9.320 9.400 9.000 9.060 32,816 -0.34(-3.62%)
May 18, 2020 8.970 9.420 8.970 9.400 47,248 +0.73(+8.42%)
May 15, 2020 8.450 8.780 8.240 8.670 57,300 +0.28(+3.34%)
May 14, 2020 8.210 8.440 8.030 8.390 464,846 +0.03(+0.36%)
May 13, 2020 8.490 8.490 8.275 8.360 76,289 -0.16(-1.88%)
May 12, 2020 8.510 8.715 8.430 8.520 81,974 -0.18(-2.07%)
May 11, 2020 8.210 8.770 8.010 8.700 87,876 -0.25(-2.79%)
May 08, 2020 9.040 9.100 8.790 8.950 43,200 +0.13(+1.47%)
May 07, 2020 8.700 8.860 8.610 8.820 27,643 +0.18(+2.08%)
May 06, 2020 9.160 9.160 8.530 8.640 47,509 -0.57(-6.19%)
May 05, 2020 9.360 10.53 9.120 9.210 60,762 +0.08(+0.88%)
May 04, 2020 8.830 9.140 8.830 9.130 59,448 +0.12(+1.33%)
May 01, 2020 9.070 9.070 8.690 9.010 65,800 -0.27(-2.91%)
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%)
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.