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 (%)
Mar 30, 2012 6.963 7.070 6.768 6.821 807,695 -0.35(-4.94%)
Mar 29, 2012 7.167 7.265 7.114 7.176 338,109 -0.05(-0.74%)
Mar 28, 2012 7.362 7.371 7.185 7.229 265,113 -0.12(-1.69%)
Mar 27, 2012 7.425 7.487 7.327 7.354 359,585 -0.04(-0.48%)
Mar 26, 2012 7.327 7.495 7.283 7.389 321,571 +0.11(+1.46%)
Mar 23, 2012 7.123 7.362 7.123 7.283 356,032 +0.18(+2.50%)
Mar 22, 2012 7.034 7.154 6.954 7.105 1,344,126 +0.04(+0.50%)
Mar 21, 2012 7.212 7.212 7.052 7.070 413,837 -0.12(-1.60%)
Mar 20, 2012 7.398 7.407 7.176 7.185 252,722 -0.24(-3.23%)
Mar 19, 2012 7.336 7.478 7.274 7.425 244,896 +0.09(+1.21%)
Mar 16, 2012 7.425 7.460 7.283 7.336 531,209 -0.08(-1.08%)
Mar 15, 2012 7.478 7.504 7.345 7.416 228,707 +0.00(+0.00%)
Mar 14, 2012 7.593 7.609 7.407 7.416 308,445 -0.18(-2.34%)
Mar 13, 2012 7.708 7.735 7.522 7.593 231,764 -0.07(-0.93%)
Mar 12, 2012 7.779 7.779 7.540 7.664 280,456 -0.13(-1.71%)
Mar 09, 2012 7.513 7.875 7.500 7.797 398,286 +0.27(+3.66%)
Mar 08, 2012 7.265 7.549 7.229 7.522 274,363 +0.29(+4.05%)
Mar 07, 2012 7.256 7.309 7.167 7.229 329,881 +0.04(+0.49%)
Mar 06, 2012 7.300 7.336 7.185 7.194 239,966 -0.21(-2.87%)
Mar 05, 2012 7.354 7.425 7.256 7.407 130,765 +0.04(+0.48%)
Mar 02, 2012 7.451 7.487 7.345 7.371 348,996 -0.08(-1.07%)
Mar 01, 2012 7.487 7.553 7.354 7.451 278,001 -0.02(-0.24%)
Feb 29, 2012 7.522 7.646 7.416 7.469 473,416 -0.01(-0.12%)
Feb 28, 2012 7.460 7.575 7.425 7.478 329,004 +0.03(+0.36%)
Feb 27, 2012 7.425 7.513 7.240 7.451 327,650 +0.01(+0.12%)
Feb 24, 2012 7.371 7.868 7.371 7.442 658,669 +0.21(+2.94%)
Feb 23, 2012 7.070 7.265 7.025 7.229 311,838 +0.16(+2.26%)
Feb 22, 2012 6.937 7.141 6.919 7.070 269,580 +0.13(+1.92%)
Feb 21, 2012 6.981 7.070 6.866 6.937 255,662 -0.06(-0.89%)
Feb 17, 2012 7.096 7.096 6.866 6.999 267,756 -0.10(-1.38%)
Feb 16, 2012 6.839 7.105 6.608 7.096 485,158 +0.04(+0.50%)
Feb 15, 2012 7.407 7.416 7.034 7.061 448,960 -0.33(-4.44%)
Feb 14, 2012 7.451 7.451 7.336 7.389 202,197 -0.08(-1.07%)
Feb 13, 2012 7.540 7.566 7.345 7.469 222,360 +0.02(+0.24%)
Feb 10, 2012 7.433 7.522 7.354 7.451 149,484 -0.07(-0.94%)
Feb 09, 2012 7.602 7.602 7.478 7.522 163,036 -0.05(-0.70%)
Feb 08, 2012 7.566 7.629 7.442 7.575 186,847 +0.05(+0.71%)
Feb 07, 2012 7.540 7.611 7.442 7.522 188,217 -0.04(-0.47%)
Feb 06, 2012 7.629 7.629 7.451 7.558 196,160 -0.07(-0.93%)
Feb 03, 2012 7.620 7.704 7.487 7.629 293,718 +0.13(+1.78%)
Feb 02, 2012 7.451 7.495 7.345 7.495 271,284 +0.08(+1.08%)
Feb 01, 2012 7.407 7.682 7.345 7.416 375,036 +0.06(+0.84%)
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%)
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.