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 )

33.65 -0.36 (-1.06%)
Streaming Delayed Price Updated: 3:50 PM 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 (%)
Feb 28, 2013 8.270 8.314 8.181 8.199 452,445 -0.11(-1.28%)
Feb 27, 2013 7.995 8.359 7.995 8.305 804,088 +0.32(+4.00%)
Feb 26, 2013 8.092 8.119 7.906 7.986 1,203,906 -0.14(-1.75%)
Feb 22, 2013 7.871 8.687 7.702 8.128 1,851,090 +0.39(+5.05%)
Feb 21, 2013 7.808 7.835 7.436 7.737 1,673,123 -0.07(-0.91%)
Feb 20, 2013 8.509 8.518 7.800 7.808 2,953,374 -0.91(-10.39%)
Feb 19, 2013 8.829 8.829 8.687 8.713 1,274,003 -0.11(-1.21%)
Feb 15, 2013 8.749 8.833 8.651 8.820 468,249 +0.09(+1.02%)
Feb 14, 2013 8.642 8.802 8.625 8.731 456,344 +0.04(+0.51%)
Feb 13, 2013 8.687 8.731 8.642 8.687 512,316 -0.01(-0.10%)
Feb 12, 2013 8.793 8.873 8.651 8.696 538,839 -0.11(-1.21%)
Feb 11, 2013 8.820 8.838 8.722 8.802 371,298 -0.03(-0.30%)
Feb 08, 2013 8.696 8.855 8.616 8.829 709,438 +0.16(+1.84%)
Feb 07, 2013 8.598 8.691 8.492 8.669 477,591 +0.08(+0.93%)
Feb 06, 2013 8.456 8.598 8.430 8.589 331,423 +0.28(+3.42%)
Feb 04, 2013 8.509 8.563 8.270 8.305 442,110 -0.29(-3.41%)
Feb 01, 2013 8.642 8.642 8.492 8.598 240,245 -0.04(-0.51%)
Jan 31, 2013 8.447 8.651 8.412 8.642 426,782 +0.20(+2.42%)
Jan 30, 2013 8.430 8.527 8.367 8.438 339,428 -0.03(-0.31%)
Jan 29, 2013 8.642 8.642 8.376 8.465 679,474 -0.18(-2.05%)
Jan 28, 2013 8.642 8.687 8.501 8.642 606,888 +0.02(+0.21%)
Jan 25, 2013 8.376 8.634 8.261 8.625 698,953 +0.32(+3.85%)
Jan 24, 2013 8.651 8.651 8.101 8.305 2,396,560 -0.45(-5.17%)
Jan 23, 2013 8.651 8.776 8.527 8.758 672,951 +0.11(+1.23%)
Jan 22, 2013 8.572 8.713 8.572 8.651 1,258,831 +0.06(+0.72%)
Jan 18, 2013 8.563 8.669 8.501 8.589 465,514 +0.01(+0.10%)
Jan 17, 2013 8.687 8.784 8.545 8.580 606,623 -0.04(-0.51%)
Jan 16, 2013 8.616 8.642 8.403 8.625 666,411 +0.02(+0.21%)
Jan 15, 2013 8.332 8.607 8.323 8.607 517,793 +0.22(+2.65%)
Jan 14, 2013 8.509 8.589 8.332 8.385 439,943 -0.15(-1.77%)
Jan 11, 2013 8.438 8.545 8.305 8.536 377,307 +0.12(+1.37%)
Jan 10, 2013 8.607 8.616 8.372 8.421 372,779 -0.19(-2.16%)
Jan 09, 2013 8.589 8.776 8.509 8.607 433,086 +0.05(+0.62%)
Jan 08, 2013 8.740 8.784 8.492 8.554 656,725 -0.18(-2.03%)
Jan 07, 2013 8.660 8.749 8.447 8.731 459,499 +0.02(+0.20%)
Jan 04, 2013 8.802 8.838 8.625 8.713 449,296 -0.06(-0.71%)
Jan 03, 2013 8.793 8.847 8.634 8.776 294,474 -0.01(-0.10%)
Jan 02, 2013 8.642 8.829 8.441 8.784 734,447 +0.42(+4.98%)
Dec 31, 2012 8.208 8.385 8.172 8.367 385,993 +0.13(+1.62%)
Dec 28, 2012 8.323 8.456 8.234 8.234 333,661 -0.14(-1.69%)
Dec 27, 2012 8.465 8.527 8.341 8.376 463,036 -0.10(-1.15%)
Dec 26, 2012 8.642 8.722 8.465 8.474 204,242 -0.04(-0.52%)
Dec 24, 2012 8.589 8.616 8.421 8.518 144,093 -0.07(-0.83%)
Dec 21, 2012 8.430 8.642 8.421 8.589 575,139 +0.09(+1.04%)
Dec 20, 2012 8.456 8.660 8.430 8.501 660,185 +0.07(+0.84%)
Dec 19, 2012 8.474 8.563 8.323 8.430 1,132,001 -0.01(-0.11%)
Dec 18, 2012 8.536 8.536 8.163 8.438 1,325,850 -0.43(-4.90%)
Dec 17, 2012 8.758 8.989 8.722 8.873 246,656 +0.12(+1.42%)
Dec 14, 2012 8.776 8.902 8.722 8.749 470,886 -0.06(-0.70%)
Dec 13, 2012 9.166 9.184 8.713 8.811 305,942 -0.37(-4.06%)
Dec 12, 2012 9.077 9.210 9.077 9.184 208,266 +0.11(+1.17%)
Dec 11, 2012 9.113 9.157 8.953 9.077 375,189 +0.08(+0.89%)
Dec 10, 2012 8.935 9.068 8.918 8.997 297,315 +0.04(+0.50%)
Dec 07, 2012 9.077 9.175 8.944 8.953 234,711 -0.12(-1.37%)
Dec 06, 2012 9.175 9.272 8.873 9.077 386,201 -0.08(-0.87%)
Dec 05, 2012 8.971 9.272 8.847 9.157 543,644 +0.22(+2.48%)
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.