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 )

34.09 +0.09 (+0.25%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 23, 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 (%)
Dec 31, 2009 9.341 9.420 9.420 9.420 304,834 +0.06(+0.66%)
Dec 30, 2009 9.545 9.642 9.199 9.358 153,755 -0.20(-2.13%)
Dec 29, 2009 9.252 9.651 9.101 9.562 324,412 +0.29(+3.16%)
Dec 28, 2009 9.261 9.287 9.172 9.270 166,234 +0.02(+0.19%)
Dec 24, 2009 9.287 9.385 9.190 9.252 77,086 -0.04(-0.38%)
Dec 23, 2009 8.986 9.314 8.924 9.287 325,482 +0.39(+4.39%)
Dec 22, 2009 9.119 9.225 8.888 8.897 377,056 -0.20(-2.15%)
Dec 21, 2009 9.066 9.145 8.870 9.092 338,856 -0.02(-0.19%)
Dec 18, 2009 8.977 9.314 8.924 9.110 4,421,606 +0.21(+2.39%)
Dec 17, 2009 8.578 8.915 8.560 8.897 595,442 +0.20(+2.35%)
Dec 16, 2009 8.737 8.826 8.560 8.693 401,987 -0.01(-0.10%)
Dec 15, 2009 8.764 8.870 8.436 8.702 518,470 -0.01(-0.10%)
Dec 14, 2009 8.662 8.711 8.631 8.711 121,846 -0.03(-0.30%)
Dec 11, 2009 8.684 8.782 8.560 8.737 142,047 +0.04(+0.51%)
Dec 10, 2009 8.507 8.702 8.347 8.693 194,133 +0.13(+1.55%)
Dec 09, 2009 8.604 8.640 8.418 8.560 80,400 -0.05(-0.62%)
Dec 08, 2009 8.285 8.631 8.258 8.613 114,485 +0.26(+3.08%)
Dec 07, 2009 8.249 8.365 8.179 8.356 141,025 +0.12(+1.40%)
Dec 04, 2009 8.365 8.427 8.161 8.241 337,536 -0.13(-1.59%)
Dec 03, 2009 8.294 8.507 8.099 8.374 79,019 +0.13(+1.61%)
Dec 02, 2009 8.285 8.294 8.116 8.241 182,916 -0.06(-0.75%)
Dec 01, 2009 8.045 8.453 8.019 8.303 349,081 +0.27(+3.43%)
Nov 30, 2009 8.028 8.072 7.939 8.028 155,623 -0.01(-0.11%)
Nov 27, 2009 8.028 8.090 7.921 8.037 58,692 -0.16(-1.95%)
Nov 25, 2009 8.214 8.214 8.059 8.196 123,741 +0.01(+0.11%)
Nov 24, 2009 8.090 8.196 7.974 8.187 132,062 +0.04(+0.54%)
Nov 23, 2009 8.072 8.179 8.054 8.143 151,073 +0.04(+0.44%)
Nov 20, 2009 7.930 8.116 7.797 8.108 162,205 +0.14(+1.78%)
Nov 19, 2009 8.072 8.072 7.637 7.966 294,099 -0.20(-2.39%)
Nov 18, 2009 8.276 8.303 8.116 8.161 279,411 -0.12(-1.50%)
Nov 17, 2009 8.223 8.338 8.205 8.285 54,412 -0.05(-0.64%)
Nov 16, 2009 8.329 8.383 8.161 8.338 191,181 +0.01(+0.11%)
Nov 13, 2009 8.374 8.489 8.161 8.329 150,754 -0.31(-3.59%)
Nov 12, 2009 8.436 8.684 8.436 8.640 185,613 -0.01(-0.10%)
Nov 11, 2009 8.569 8.658 8.453 8.649 353,228 +0.03(+0.31%)
Nov 10, 2009 8.649 8.702 8.587 8.622 165,701 -0.04(-0.41%)
Nov 09, 2009 8.870 8.870 8.533 8.658 145,125 -0.12(-1.41%)
Nov 06, 2009 8.223 8.799 8.223 8.782 231,800 -0.09(-1.00%)
Nov 05, 2009 8.826 8.897 8.791 8.870 153,191 +0.10(+1.11%)
Nov 04, 2009 8.737 8.959 8.702 8.773 390,745 +0.21(+2.49%)
Nov 03, 2009 8.480 8.595 8.400 8.560 114,322 -0.08(-0.92%)
Nov 02, 2009 8.507 8.693 8.356 8.640 171,326 +0.04(+0.41%)
Oct 30, 2009 8.471 8.640 8.090 8.604 69,753 +0.06(+0.73%)
Oct 29, 2009 8.374 8.587 8.143 8.542 402,778 +0.13(+1.58%)
Oct 28, 2009 8.507 8.507 8.347 8.409 336,521 -0.12(-1.46%)
Oct 27, 2009 8.507 8.604 8.427 8.533 307,870 +0.02(+0.21%)
Oct 26, 2009 8.560 8.587 8.170 8.516 356,419 -0.06(-0.72%)
Oct 23, 2009 8.595 8.604 8.578 8.578 450,797 -0.05(-0.62%)
Oct 22, 2009 8.604 8.649 8.560 8.631 173,827 +0.03(+0.31%)
Oct 21, 2009 8.604 8.625 8.587 8.604 150,919 -0.04(-0.51%)
Oct 20, 2009 8.626 8.649 8.622 8.649 131,360 +0.02(+0.21%)
Oct 19, 2009 8.622 8.649 8.604 8.631 244,781 -0.03(-0.31%)
Oct 16, 2009 8.409 8.675 8.409 8.658 305,696 -0.01(-0.10%)
Oct 15, 2009 8.693 8.711 8.604 8.666 325,400 -0.01(-0.10%)
Oct 14, 2009 8.480 8.693 8.391 8.675 738,919 +0.03(+0.31%)
Oct 13, 2009 8.649 8.675 8.595 8.649 362,749 +0.00(+0.00%)
Oct 12, 2009 8.622 8.817 8.613 8.649 259,335 +0.00(+0.00%)
Oct 09, 2009 8.649 8.728 8.516 8.649 324,594 -0.03(-0.31%)
Oct 08, 2009 8.604 8.737 8.516 8.675 746,567 +0.03(+0.31%)
Oct 07, 2009 8.587 8.741 8.028 8.649 432,195 -0.04(-0.51%)
Oct 06, 2009 8.893 8.915 8.649 8.693 394,043 -0.17(-1.90%)
Oct 05, 2009 8.791 8.897 8.542 8.862 279,348 +0.00(+0.00%)
Oct 02, 2009 8.844 8.879 8.737 8.862 364,356 -0.01(-0.10%)
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.