Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Medical Holdings Corp (NY: SEM )

32.93 -0.10 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 (%)
Jan 31, 2012 7.371 7.425 7.265 7.354 204,857 +0.04(+0.48%)
Jan 30, 2012 7.256 7.389 7.212 7.318 277,055 -0.03(-0.36%)
Jan 27, 2012 7.318 7.487 7.300 7.345 324,428 +0.01(+0.12%)
Jan 26, 2012 7.327 7.398 7.256 7.336 364,600 +0.04(+0.49%)
Jan 25, 2012 7.247 7.371 7.150 7.300 252,596 +0.06(+0.86%)
Jan 24, 2012 7.150 7.274 7.123 7.238 318,804 +0.06(+0.87%)
Jan 23, 2012 7.229 7.283 7.105 7.176 266,736 -0.04(-0.61%)
Jan 20, 2012 7.221 7.309 7.185 7.221 287,918 +0.02(+0.25%)
Jan 19, 2012 7.194 7.238 7.105 7.203 205,667 +0.04(+0.50%)
Jan 18, 2012 7.132 7.229 7.061 7.167 319,339 +0.04(+0.62%)
Jan 17, 2012 7.265 7.265 7.070 7.123 298,753 -0.07(-0.99%)
Jan 13, 2012 7.087 7.221 6.999 7.194 269,890 -0.01(-0.12%)
Jan 12, 2012 7.265 7.336 7.036 7.203 2,687,168 -0.04(-0.61%)
Jan 11, 2012 7.283 7.398 7.247 7.247 315,517 -0.04(-0.49%)
Jan 10, 2012 7.700 7.700 7.256 7.283 347,388 -0.34(-4.42%)
Jan 09, 2012 7.770 7.797 7.522 7.620 243,557 -0.14(-1.83%)
Jan 06, 2012 7.744 7.806 7.566 7.762 459,305 +0.03(+0.34%)
Jan 05, 2012 7.646 7.806 7.566 7.735 313,271 +0.02(+0.23%)
Jan 04, 2012 7.664 7.806 7.522 7.717 936,794 +0.20(+2.59%)
Dec 30, 2011 7.531 7.584 7.504 7.522 554,054 -0.02(-0.24%)
Dec 29, 2011 7.593 7.646 7.513 7.540 269,328 -0.01(-0.12%)
Dec 28, 2011 7.850 7.850 7.531 7.549 153,904 -0.31(-3.95%)
Dec 27, 2011 7.833 7.903 7.797 7.859 116,936 -0.03(-0.34%)
Dec 23, 2011 7.948 7.957 7.868 7.886 94,509 -0.09(-1.11%)
Dec 21, 2011 7.912 8.125 7.850 7.974 405,937 +0.05(+0.67%)
Dec 20, 2011 7.815 7.983 7.815 7.921 205,090 +0.28(+3.72%)
Dec 19, 2011 7.797 7.895 7.549 7.637 336,262 -0.14(-1.82%)
Dec 16, 2011 7.682 7.841 7.637 7.779 636,901 +0.18(+2.33%)
Dec 15, 2011 7.522 7.735 7.451 7.602 424,181 +0.19(+2.51%)
Dec 14, 2011 7.371 7.451 7.300 7.416 265,142 -0.04(-0.48%)
Dec 13, 2011 7.602 7.726 7.389 7.451 457,234 -0.08(-1.06%)
Dec 12, 2011 7.380 7.566 7.354 7.531 348,729 -0.01(-0.12%)
Dec 09, 2011 7.425 7.629 7.389 7.540 534,274 +0.15(+2.04%)
Dec 08, 2011 7.637 7.646 7.354 7.389 208,148 -0.31(-4.03%)
Dec 07, 2011 7.584 7.735 7.540 7.700 541,886 +0.04(+0.58%)
Dec 06, 2011 7.655 7.779 7.575 7.655 212,602 -0.03(-0.35%)
Dec 05, 2011 7.762 7.806 7.566 7.682 332,193 +0.07(+0.93%)
Dec 02, 2011 7.877 7.921 7.531 7.611 251,392 -0.11(-1.38%)
Dec 01, 2011 7.637 7.850 7.495 7.717 394,438 +0.03(+0.35%)
Nov 30, 2011 7.380 7.700 7.327 7.691 523,639 +0.59(+8.24%)
Nov 29, 2011 7.079 7.221 6.990 7.105 1,500,060 +0.03(+0.38%)
Nov 28, 2011 6.981 7.105 6.910 7.079 355,577 +0.33(+4.86%)
Nov 25, 2011 6.706 6.883 6.697 6.750 155,464 +0.04(+0.53%)
Nov 23, 2011 6.768 6.830 6.529 6.715 218,372 -0.13(-1.94%)
Nov 22, 2011 6.937 6.990 6.768 6.848 193,995 -0.10(-1.40%)
Nov 21, 2011 6.901 7.052 6.759 6.946 300,927 -0.10(-1.39%)
Nov 18, 2011 6.963 7.079 6.795 7.043 343,228 +0.08(+1.15%)
Nov 17, 2011 7.141 7.150 6.919 6.963 346,639 -0.16(-2.24%)
Nov 16, 2011 7.265 7.336 7.114 7.123 519,464 -0.25(-3.37%)
Nov 15, 2011 7.416 7.478 7.300 7.371 349,746 -0.08(-1.07%)
Nov 14, 2011 7.584 7.629 7.327 7.451 1,491,476 -0.18(-2.33%)
Nov 11, 2011 7.575 7.726 7.469 7.629 259,377 +0.17(+2.26%)
Nov 10, 2011 7.469 7.549 7.345 7.460 177,494 +0.12(+1.57%)
Nov 09, 2011 7.478 7.544 7.283 7.345 413,171 -0.37(-4.83%)
Nov 08, 2011 7.744 7.833 7.540 7.717 474,296 +0.04(+0.46%)
Nov 07, 2011 7.495 7.770 7.451 7.682 259,638 +0.22(+2.97%)
Nov 04, 2011 7.531 7.673 7.380 7.460 280,219 -0.18(-2.32%)
Nov 03, 2011 7.726 7.726 7.531 7.637 311,566 -0.01(-0.12%)
Nov 02, 2011 7.336 7.673 7.291 7.646 214,310 +0.45(+6.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.