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 )

33.74 -0.27 (-0.79%)
Streaming Delayed Price Updated: 3:25 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 (%)
Apr 30, 2010 7.835 7.950 7.702 7.711 210,607 -0.10(-1.25%)
Apr 29, 2010 7.595 7.946 7.587 7.808 244,517 +0.21(+2.80%)
Apr 28, 2010 7.711 7.808 7.551 7.595 181,588 -0.12(-1.50%)
Apr 27, 2010 7.897 8.030 7.684 7.711 285,854 -0.20(-2.47%)
Apr 26, 2010 7.959 7.999 7.817 7.906 358,882 -0.04(-0.45%)
Apr 23, 2010 7.755 7.950 7.684 7.942 350,270 +0.21(+2.76%)
Apr 22, 2010 7.658 7.782 7.471 7.729 210,601 +0.03(+0.35%)
Apr 21, 2010 7.675 7.764 7.631 7.702 202,108 +0.04(+0.58%)
Apr 20, 2010 7.462 7.658 7.436 7.658 336,567 +0.25(+3.35%)
Apr 19, 2010 7.480 7.542 7.320 7.409 123,568 -0.07(-0.95%)
Apr 16, 2010 7.356 7.595 7.267 7.480 704,852 +0.12(+1.69%)
Apr 15, 2010 7.338 7.365 7.258 7.356 272,476 -0.01(-0.12%)
Apr 14, 2010 7.267 7.400 7.161 7.365 218,088 +0.12(+1.59%)
Apr 13, 2010 7.294 7.320 7.170 7.249 184,631 -0.08(-1.09%)
Apr 12, 2010 7.214 7.347 7.214 7.329 259,432 +0.09(+1.23%)
Apr 09, 2010 7.294 7.356 7.143 7.241 288,359 -0.09(-1.21%)
Apr 08, 2010 7.356 7.365 7.276 7.329 93,926 -0.03(-0.36%)
Apr 07, 2010 7.427 7.524 7.338 7.356 479,071 -0.10(-1.31%)
Apr 06, 2010 7.409 7.480 7.409 7.453 361,678 -0.01(-0.12%)
Apr 05, 2010 7.489 7.493 7.409 7.462 286,786 +0.02(+0.24%)
Apr 01, 2010 7.498 7.445 7.445 7.445 182,685 -0.04(-0.59%)
Mar 31, 2010 7.480 7.542 7.391 7.489 199,878 +0.00(+0.00%)
Mar 30, 2010 7.427 7.569 7.294 7.489 137,993 +0.09(+1.20%)
Mar 29, 2010 7.303 7.445 7.233 7.400 180,284 +0.10(+1.34%)
Mar 26, 2010 7.533 7.649 7.276 7.303 184,227 -0.22(-2.95%)
Mar 25, 2010 7.702 7.817 7.462 7.524 364,459 -0.16(-2.08%)
Mar 24, 2010 7.737 7.782 7.613 7.684 169,160 -0.08(-1.03%)
Mar 23, 2010 7.773 7.986 7.640 7.764 401,442 +0.04(+0.57%)
Mar 22, 2010 7.524 7.844 7.524 7.720 284,288 +0.18(+2.35%)
Mar 19, 2010 7.587 7.604 7.453 7.542 502,669 +0.00(+0.00%)
Mar 18, 2010 7.356 7.551 7.294 7.542 107,810 +0.15(+2.04%)
Mar 17, 2010 7.152 7.480 7.143 7.391 264,920 +0.21(+2.97%)
Mar 16, 2010 7.001 7.178 6.974 7.178 197,683 +0.20(+2.80%)
Mar 15, 2010 7.054 7.054 6.965 6.983 423,173 -0.18(-2.48%)
Mar 12, 2010 7.249 7.249 7.099 7.161 456,540 -0.09(-1.22%)
Mar 11, 2010 7.170 7.294 7.121 7.249 378,682 +0.04(+0.49%)
Mar 10, 2010 7.356 7.383 7.161 7.214 493,693 -0.16(-2.17%)
Mar 09, 2010 7.693 7.693 7.063 7.374 1,112,738 -0.38(-4.92%)
Mar 08, 2010 7.800 7.817 7.680 7.755 200,713 -0.02(-0.23%)
Mar 05, 2010 7.604 7.808 7.569 7.773 356,300 +0.19(+2.46%)
Mar 04, 2010 7.702 7.755 7.542 7.587 205,941 -0.10(-1.27%)
Mar 03, 2010 7.950 7.968 7.658 7.684 549,556 +0.17(+2.24%)
Mar 02, 2010 7.294 7.587 7.232 7.516 274,165 +0.21(+2.92%)
Mar 01, 2010 7.320 7.338 7.249 7.303 265,797 +0.04(+0.49%)
Feb 26, 2010 7.161 7.871 7.152 7.267 873,321 +0.09(+1.24%)
Feb 25, 2010 7.196 7.258 7.116 7.178 242,210 -0.08(-1.10%)
Feb 24, 2010 7.232 7.294 7.143 7.258 163,145 +0.03(+0.37%)
Feb 23, 2010 7.320 7.383 7.205 7.232 130,301 -0.12(-1.69%)
Feb 22, 2010 7.365 7.462 7.196 7.356 227,787 -0.01(-0.12%)
Feb 19, 2010 7.684 7.817 7.267 7.365 953,603 -0.44(-5.68%)
Feb 18, 2010 7.853 8.012 7.542 7.808 805,624 -0.04(-0.45%)
Feb 17, 2010 7.844 7.933 7.746 7.844 700,062 +0.03(+0.34%)
Feb 16, 2010 7.888 7.888 7.746 7.817 213,137 -0.03(-0.34%)
Feb 12, 2010 7.835 7.844 7.844 7.844 167,470 -0.05(-0.67%)
Feb 11, 2010 7.853 7.906 7.746 7.897 225,108 +0.00(+0.00%)
Feb 10, 2010 8.021 8.021 7.383 7.897 1,096,941 -0.19(-2.31%)
Feb 09, 2010 8.110 8.110 7.871 8.083 266,037 +0.04(+0.55%)
Feb 08, 2010 8.119 8.154 8.012 8.039 261,945 -0.12(-1.41%)
Feb 05, 2010 8.279 8.279 8.066 8.154 189,265 -0.12(-1.50%)
Feb 04, 2010 8.421 8.532 8.252 8.279 163,750 -0.23(-2.71%)
Feb 03, 2010 8.598 8.634 8.474 8.509 210,247 -0.15(-1.74%)
Feb 02, 2010 8.509 8.811 8.465 8.660 317,838 +0.12(+1.46%)
Feb 01, 2010 8.793 8.802 8.447 8.536 194,128 -0.26(-2.93%)
Jan 29, 2010 8.678 8.891 8.678 8.793 202,472 +0.12(+1.43%)
Jan 28, 2010 8.891 8.891 8.518 8.669 191,988 -0.23(-2.59%)
Jan 27, 2010 8.669 8.949 8.669 8.900 90,590 +0.14(+1.62%)
Jan 26, 2010 8.731 8.980 8.660 8.758 136,608 -0.03(-0.30%)
Jan 25, 2010 8.873 8.891 8.705 8.784 101,301 +0.00(+0.00%)
Jan 22, 2010 8.829 9.077 8.696 8.784 232,794 -0.04(-0.40%)
Jan 21, 2010 8.971 9.033 8.776 8.820 111,114 -0.16(-1.78%)
Jan 20, 2010 9.264 9.272 8.935 8.980 154,235 -0.34(-3.62%)
Jan 19, 2010 9.175 9.406 9.157 9.317 189,538 +0.12(+1.25%)
Jan 15, 2010 9.343 9.201 9.201 9.201 155,975 -0.12(-1.24%)
Jan 14, 2010 9.166 9.326 9.095 9.317 133,298 +0.10(+1.06%)
Jan 13, 2010 9.060 9.326 9.024 9.219 125,850 +0.17(+1.86%)
Jan 12, 2010 9.042 9.131 8.989 9.051 86,908 -0.09(-0.97%)
Jan 11, 2010 9.219 9.219 9.033 9.139 108,355 -0.02(-0.19%)
Jan 08, 2010 9.131 9.219 8.971 9.157 157,845 +0.02(+0.19%)
Jan 07, 2010 9.077 9.228 9.077 9.139 148,761 +0.04(+0.39%)
Jan 06, 2010 9.317 9.459 9.015 9.104 156,896 -0.27(-2.84%)
Jan 05, 2010 9.548 9.574 9.343 9.370 93,655 -0.17(-1.77%)
Jan 04, 2010 9.485 9.592 9.432 9.539 219,786 +0.12(+1.22%)
Dec 31, 2009 9.343 9.423 9.423 9.423 304,738 +0.06(+0.66%)
Dec 30, 2009 9.548 9.645 9.201 9.361 153,706 -0.20(-2.13%)
Dec 29, 2009 9.255 9.654 9.104 9.565 324,310 +0.29(+3.16%)
Dec 28, 2009 9.264 9.290 9.175 9.272 166,182 +0.02(+0.19%)
Dec 24, 2009 9.290 9.388 9.193 9.255 77,062 -0.04(-0.38%)
Dec 23, 2009 8.989 9.317 8.926 9.290 325,380 +0.39(+4.39%)
Dec 22, 2009 9.122 9.228 8.891 8.900 376,937 -0.20(-2.15%)
Dec 21, 2009 9.068 9.148 8.873 9.095 338,749 -0.02(-0.19%)
Dec 18, 2009 8.980 9.317 8.926 9.113 4,420,214 +0.21(+2.39%)
Dec 17, 2009 8.580 8.918 8.563 8.900 595,254 +0.20(+2.35%)
Dec 16, 2009 8.740 8.829 8.563 8.696 401,861 -0.01(-0.10%)
Dec 15, 2009 8.767 8.873 8.438 8.705 518,307 -0.01(-0.10%)
Dec 14, 2009 8.665 8.713 8.634 8.713 121,808 -0.03(-0.30%)
Dec 11, 2009 8.687 8.784 8.563 8.740 142,003 +0.04(+0.51%)
Dec 10, 2009 8.509 8.705 8.350 8.696 194,072 +0.13(+1.55%)
Dec 09, 2009 8.607 8.642 8.421 8.563 80,374 -0.05(-0.62%)
Dec 08, 2009 8.288 8.634 8.261 8.616 114,449 +0.26(+3.08%)
Dec 07, 2009 8.252 8.367 8.181 8.359 140,980 +0.12(+1.40%)
Dec 04, 2009 8.367 8.430 8.163 8.243 337,429 -0.13(-1.59%)
Dec 03, 2009 8.296 8.509 8.101 8.376 78,994 +0.13(+1.61%)
Dec 02, 2009 8.288 8.296 8.119 8.243 182,858 -0.06(-0.75%)
Dec 01, 2009 8.048 8.456 8.021 8.305 348,971 +0.28(+3.43%)
Nov 30, 2009 8.030 8.075 7.942 8.030 155,574 -0.01(-0.11%)
Nov 27, 2009 8.030 8.092 7.924 8.039 58,674 -0.16(-1.95%)
Nov 25, 2009 8.217 8.217 8.061 8.199 123,702 +0.01(+0.11%)
Nov 24, 2009 8.092 8.199 7.977 8.190 132,021 +0.04(+0.54%)
Nov 23, 2009 8.075 8.181 8.057 8.146 151,025 +0.04(+0.44%)
Nov 20, 2009 7.933 8.119 7.800 8.110 162,154 +0.14(+1.78%)
Nov 19, 2009 8.075 8.075 7.640 7.968 294,006 -0.20(-2.39%)
Nov 18, 2009 8.279 8.305 8.119 8.163 279,323 -0.12(-1.50%)
Nov 17, 2009 8.225 8.341 8.208 8.288 54,395 -0.05(-0.64%)
Nov 16, 2009 8.332 8.385 8.163 8.341 191,121 +0.01(+0.11%)
Nov 13, 2009 8.376 8.492 8.163 8.332 150,706 -0.31(-3.59%)
Nov 12, 2009 8.438 8.687 8.438 8.642 185,555 -0.01(-0.10%)
Nov 11, 2009 8.572 8.660 8.456 8.651 353,117 +0.03(+0.31%)
Nov 10, 2009 8.651 8.705 8.589 8.625 165,649 -0.04(-0.41%)
Nov 09, 2009 8.873 8.873 8.536 8.660 145,079 -0.12(-1.41%)
Nov 06, 2009 8.225 8.802 8.225 8.784 231,727 -0.09(-1.00%)
Nov 05, 2009 8.829 8.900 8.793 8.873 153,143 +0.10(+1.11%)
Nov 04, 2009 8.740 8.962 8.705 8.776 390,622 +0.21(+2.49%)
Nov 03, 2009 8.483 8.598 8.403 8.563 114,286 -0.08(-0.92%)
Nov 02, 2009 8.509 8.696 8.359 8.642 171,272 +0.04(+0.41%)
Oct 30, 2009 8.474 8.642 8.092 8.607 69,731 +0.06(+0.73%)
Oct 29, 2009 8.376 8.589 8.146 8.545 402,652 +0.13(+1.58%)
Oct 28, 2009 8.509 8.509 8.350 8.412 336,415 -0.12(-1.46%)
Oct 27, 2009 8.509 8.607 8.430 8.536 307,773 +0.02(+0.21%)
Oct 26, 2009 8.563 8.589 8.172 8.518 356,306 -0.06(-0.72%)
Oct 23, 2009 8.598 8.607 8.580 8.580 450,655 -0.05(-0.62%)
Oct 22, 2009 8.607 8.651 8.563 8.634 173,772 +0.03(+0.31%)
Oct 21, 2009 8.607 8.628 8.589 8.607 150,872 -0.04(-0.51%)
Oct 20, 2009 8.628 8.651 8.625 8.651 131,319 +0.02(+0.21%)
Oct 19, 2009 8.625 8.651 8.607 8.634 244,704 -0.03(-0.31%)
Oct 16, 2009 8.412 8.678 8.412 8.660 305,600 -0.01(-0.10%)
Oct 15, 2009 8.696 8.713 8.607 8.669 325,297 -0.01(-0.10%)
Oct 14, 2009 8.483 8.696 8.394 8.678 738,686 +0.03(+0.31%)
Oct 13, 2009 8.651 8.678 8.598 8.651 362,635 +0.00(+0.00%)
Oct 12, 2009 8.625 8.820 8.616 8.651 259,253 +0.00(+0.00%)
Oct 09, 2009 8.651 8.731 8.518 8.651 324,492 -0.03(-0.31%)
Oct 08, 2009 8.607 8.740 8.518 8.678 746,332 +0.03(+0.31%)
Oct 07, 2009 8.589 8.744 8.030 8.651 432,059 -0.04(-0.51%)
Oct 06, 2009 8.895 8.918 8.651 8.696 393,919 -0.17(-1.90%)
Oct 05, 2009 8.793 8.900 8.545 8.864 279,260 +0.00(+0.00%)
Oct 02, 2009 8.847 8.882 8.740 8.864 364,242 -0.01(-0.10%)
Oct 01, 2009 8.838 8.935 8.696 8.873 603,291 -0.06(-0.70%)
Sep 30, 2009 9.033 9.042 8.873 8.935 433,061 -0.02(-0.18%)
Sep 29, 2009 9.308 9.317 8.900 8.951 763,913 +0.08(+0.88%)
Sep 28, 2009 9.077 9.361 8.784 8.873 1,863,167 -0.08(-0.90%)
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.