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 )

33.03 -0.98 (-2.88%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2016 11.00 11.20 10.87 11.15 844,196 +0.15(+1.37%)
Mar 30, 2016 11.32 11.42 10.97 11.00 783,417 -0.22(-1.94%)
Mar 29, 2016 10.64 11.23 10.56 11.22 824,326 +0.50(+4.67%)
Mar 28, 2016 10.57 10.79 10.39 10.72 550,861 +0.21(+1.98%)
Mar 24, 2016 10.58 10.51 10.51 10.51 901,461 -0.19(-1.76%)
Mar 23, 2016 10.54 11.19 10.54 10.70 811,295 +0.12(+1.16%)
Mar 22, 2016 10.44 10.66 10.33 10.57 594,041 +0.06(+0.54%)
Mar 21, 2016 10.71 10.85 10.32 10.52 716,487 -0.26(-2.45%)
Mar 18, 2016 10.34 10.81 10.28 10.78 1,405,389 +0.51(+4.96%)
Mar 17, 2016 10.08 10.34 9.810 10.27 1,286,854 +0.20(+1.97%)
Mar 16, 2016 9.791 10.22 9.677 10.07 767,981 +0.28(+2.89%)
Mar 15, 2016 10.18 10.22 9.753 9.791 812,537 -0.42(-4.16%)
Mar 14, 2016 10.31 10.35 10.10 10.22 528,256 -0.10(-1.01%)
Mar 11, 2016 9.857 10.34 9.857 10.32 838,763 +0.53(+5.40%)
Mar 10, 2016 10.04 10.24 9.696 9.791 514,474 -0.18(-1.80%)
Mar 09, 2016 9.998 10.08 9.706 9.970 889,194 +0.03(+0.28%)
Mar 08, 2016 10.51 10.51 9.904 9.942 1,356,470 -0.61(-5.81%)
Mar 07, 2016 10.23 10.62 10.14 10.56 807,713 +0.29(+2.85%)
Mar 04, 2016 10.51 10.57 10.16 10.26 1,068,444 -0.25(-2.34%)
Mar 03, 2016 9.979 10.60 9.932 10.51 984,675 +0.55(+5.50%)
Mar 02, 2016 9.743 10.01 9.668 9.961 1,145,790 +0.13(+1.34%)
Mar 01, 2016 9.300 9.838 9.149 9.828 1,633,890 +0.59(+6.33%)
Feb 29, 2016 9.130 9.583 9.045 9.243 2,082,560 +0.11(+1.24%)
Feb 26, 2016 8.648 9.715 8.507 9.130 1,989,621 +0.86(+10.39%)
Feb 25, 2016 8.299 8.459 8.214 8.271 786,456 +0.04(+0.46%)
Feb 24, 2016 7.893 8.271 7.789 8.233 1,039,163 +0.25(+3.07%)
Feb 23, 2016 8.072 8.101 7.855 7.987 1,163,735 -0.10(-1.28%)
Feb 22, 2016 7.921 8.313 7.921 8.091 1,198,609 +0.26(+3.38%)
Feb 19, 2016 7.912 8.063 7.662 7.827 1,103,691 -0.11(-1.43%)
Feb 18, 2016 7.770 8.417 7.723 7.940 2,334,888 +0.06(+0.72%)
Feb 17, 2016 7.761 8.035 7.756 7.884 891,314 +0.14(+1.83%)
Feb 16, 2016 7.119 7.770 7.053 7.742 1,775,634 +0.66(+9.33%)
Feb 12, 2016 7.147 7.081 7.081 7.081 639,740 -0.04(-0.53%)
Feb 11, 2016 7.279 7.317 6.920 7.119 1,174,393 -0.33(-4.44%)
Feb 10, 2016 7.478 7.591 7.308 7.449 1,179,790 +0.07(+0.90%)
Feb 09, 2016 7.430 7.610 7.223 7.383 1,208,667 -0.17(-2.25%)
Feb 08, 2016 8.006 8.035 7.341 7.553 3,036,582 -0.59(-7.19%)
Feb 05, 2016 8.535 8.582 8.044 8.138 1,624,975 -0.45(-5.27%)
Feb 04, 2016 8.422 8.771 8.365 8.592 914,883 +0.14(+1.68%)
Feb 03, 2016 8.658 8.658 8.120 8.450 929,818 -0.11(-1.32%)
Feb 02, 2016 8.950 8.979 8.526 8.563 1,051,475 -0.53(-5.82%)
Feb 01, 2016 8.903 9.224 8.790 9.092 1,228,543 +0.09(+1.05%)
Jan 29, 2016 8.422 9.035 8.384 8.998 1,567,118 +0.64(+7.68%)
Jan 28, 2016 8.856 8.903 8.280 8.356 1,012,081 -0.37(-4.22%)
Jan 27, 2016 8.771 9.026 8.667 8.724 3,037,744 -0.06(-0.65%)
Jan 26, 2016 8.620 8.865 8.497 8.780 1,257,441 +0.18(+2.09%)
Jan 25, 2016 8.856 9.026 8.592 8.601 693,996 -0.41(-4.51%)
Jan 22, 2016 9.168 9.253 8.913 9.007 736,301 +0.03(+0.32%)
Jan 21, 2016 9.092 9.441 8.946 8.979 1,121,905 -0.11(-1.25%)
Jan 20, 2016 8.884 9.149 8.374 9.092 1,533,368 +0.05(+0.52%)
Jan 19, 2016 9.696 9.729 8.941 9.045 1,487,289 -0.58(-5.99%)
Jan 15, 2016 9.328 9.621 9.621 9.621 1,641,823 +0.04(+0.39%)
Jan 14, 2016 9.734 9.734 9.319 9.583 1,873,847 -0.12(-1.26%)
Jan 13, 2016 10.43 10.69 9.677 9.706 1,166,917 -0.73(-6.97%)
Jan 12, 2016 10.68 10.85 10.13 10.43 1,972,024 -0.17(-1.60%)
Jan 11, 2016 9.932 11.19 9.932 10.60 2,744,963 +0.70(+7.05%)
Jan 08, 2016 10.17 10.24 9.791 9.904 1,677,720 -0.25(-2.42%)
Jan 07, 2016 10.71 10.77 10.14 10.15 869,046 -0.77(-7.09%)
Jan 06, 2016 11.18 11.22 10.80 10.92 827,335 -0.41(-3.58%)
Jan 05, 2016 11.24 11.42 11.24 11.33 754,840 +0.08(+0.76%)
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.