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 (%)
Feb 28, 2014 10.21 10.37 10.13 10.28 660,111 +0.10(+0.99%)
Feb 27, 2014 10.12 10.23 10.12 10.18 571,654 +0.07(+0.73%)
Feb 26, 2014 9.970 10.14 9.915 10.11 753,291 +0.15(+1.55%)
Feb 25, 2014 10.06 10.14 9.924 9.951 589,523 -0.13(-1.26%)
Feb 24, 2014 10.21 10.52 10.07 10.08 1,006,904 -0.23(-2.20%)
Feb 21, 2014 9.960 10.43 9.960 10.31 1,425,394 +0.26(+2.62%)
Feb 20, 2014 10.17 10.17 9.997 10.04 937,165 -0.10(-0.99%)
Feb 19, 2014 10.08 10.27 10.08 10.14 1,819,293 +0.07(+0.72%)
Feb 18, 2014 10.23 10.43 10.06 10.07 1,148,080 +0.35(+3.65%)
Feb 14, 2014 9.751 9.715 9.715 9.715 456,424 -0.04(-0.37%)
Feb 13, 2014 9.679 9.876 9.670 9.751 404,564 +0.02(+0.19%)
Feb 12, 2014 9.888 9.979 9.724 9.733 348,320 -0.20(-2.01%)
Feb 11, 2014 9.742 9.970 9.588 9.933 800,107 +0.22(+2.25%)
Feb 10, 2014 9.297 9.715 9.270 9.715 845,921 +0.38(+4.09%)
Feb 07, 2014 9.379 9.415 9.224 9.333 510,945 -0.05(-0.48%)
Feb 06, 2014 9.297 9.533 9.279 9.379 703,262 +0.10(+1.08%)
Feb 05, 2014 9.442 9.470 9.243 9.279 685,849 -0.21(-2.20%)
Feb 04, 2014 9.515 9.561 9.297 9.488 644,197 -0.01(-0.10%)
Feb 03, 2014 9.833 9.924 9.488 9.497 832,329 -0.32(-3.24%)
Jan 31, 2014 9.861 9.970 9.806 9.815 904,654 -0.17(-1.73%)
Jan 30, 2014 9.970 10.03 9.897 9.988 659,823 +0.04(+0.37%)
Jan 29, 2014 9.779 10.03 9.724 9.951 721,933 +0.05(+0.46%)
Jan 28, 2014 9.915 9.942 9.715 9.906 998,340 -0.04(-0.37%)
Jan 27, 2014 10.12 10.12 9.906 9.942 804,584 -0.15(-1.44%)
Jan 24, 2014 10.02 10.12 10.00 10.09 770,540 +0.01(+0.09%)
Jan 23, 2014 10.11 10.12 9.972 10.08 861,514 -0.05(-0.54%)
Jan 22, 2014 10.14 10.21 10.06 10.13 432,459 +0.00(+0.00%)
Jan 21, 2014 10.47 10.48 10.02 10.13 925,983 -0.26(-2.53%)
Jan 17, 2014 10.39 10.40 10.40 10.40 630,939 -0.04(-0.35%)
Jan 16, 2014 10.41 10.50 10.28 10.43 1,251,017 +0.09(+0.88%)
Jan 15, 2014 10.28 10.51 10.23 10.34 1,839,236 +0.06(+0.62%)
Jan 14, 2014 10.15 10.31 10.06 10.28 1,790,407 +0.20(+1.98%)
Jan 13, 2014 10.04 10.12 9.870 10.08 2,177,790 +0.48(+5.02%)
Jan 10, 2014 10.09 10.09 9.342 9.597 3,375,971 -0.76(-7.37%)
Jan 09, 2014 10.25 10.39 10.19 10.36 1,835,501 +0.13(+1.24%)
Jan 08, 2014 10.09 10.32 10.01 10.23 2,136,450 +0.15(+1.53%)
Jan 07, 2014 9.970 10.11 9.970 10.08 1,109,778 +0.11(+1.09%)
Jan 06, 2014 10.18 10.18 9.858 9.970 967,735 -0.15(-1.44%)
Jan 03, 2014 10.21 10.31 10.09 10.12 963,721 -0.10(-0.98%)
Jan 02, 2014 10.57 10.57 10.20 10.21 1,178,307 -0.34(-3.19%)
Dec 31, 2013 10.64 10.55 10.55 10.55 1,011,109 -0.07(-0.68%)
Dec 30, 2013 10.63 10.81 10.49 10.62 1,125,238 +0.01(+0.09%)
Dec 27, 2013 10.41 10.65 10.35 10.61 835,734 +0.25(+2.46%)
Dec 26, 2013 10.16 10.38 10.13 10.36 950,407 +0.25(+2.52%)
Dec 24, 2013 9.924 10.17 9.924 10.11 561,055 +0.00(+0.00%)
Dec 23, 2013 9.970 10.22 9.883 10.11 2,064,431 +0.10(+1.00%)
Dec 20, 2013 9.552 10.01 9.515 10.01 3,534,829 +0.52(+5.46%)
Dec 19, 2013 9.415 9.497 9.279 9.488 1,702,596 +0.06(+0.67%)
Dec 18, 2013 9.124 9.461 9.070 9.424 1,973,730 +0.35(+3.80%)
Dec 17, 2013 9.106 9.143 8.952 9.079 1,116,408 -0.03(-0.30%)
Dec 16, 2013 8.906 9.115 8.834 9.106 1,195,341 +0.26(+2.98%)
Dec 13, 2013 8.915 9.052 8.747 8.843 1,109,485 -0.07(-0.82%)
Dec 12, 2013 9.470 9.488 8.870 8.915 2,174,535 -0.59(-6.21%)
Dec 11, 2013 8.125 9.570 8.079 9.506 7,327,440 +1.45(+18.06%)
Dec 10, 2013 7.870 8.061 7.807 8.052 1,069,349 +0.20(+2.55%)
Dec 09, 2013 7.852 7.897 7.734 7.852 697,549 +0.03(+0.35%)
Dec 06, 2013 7.779 7.879 7.754 7.825 1,052,874 +0.09(+1.18%)
Dec 05, 2013 7.779 7.798 7.661 7.734 1,866,419 -0.06(-0.82%)
Dec 04, 2013 7.734 7.938 7.727 7.798 1,367,689 +0.05(+0.70%)
Dec 03, 2013 7.725 7.834 7.679 7.743 2,744,654 +0.02(+0.24%)
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.