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 )

33.95 -0.27 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2014 12.80 12.86 12.71 12.80 671,159 +0.02(+0.14%)
Apr 29, 2014 12.86 12.91 12.77 12.78 568,129 -0.07(-0.57%)
Apr 28, 2014 12.81 12.91 12.71 12.86 952,449 +0.06(+0.50%)
Apr 25, 2014 12.75 12.81 12.60 12.79 981,787 +0.06(+0.50%)
Apr 24, 2014 12.83 12.89 12.67 12.73 502,036 -0.06(-0.50%)
Apr 23, 2014 12.74 12.84 12.61 12.79 628,477 -0.01(-0.07%)
Apr 22, 2014 12.79 12.84 12.73 12.80 344,198 +0.02(+0.14%)
Apr 21, 2014 12.58 12.79 12.44 12.78 294,197 +0.20(+1.60%)
Apr 17, 2014 12.55 12.58 12.58 12.58 990,894 -0.03(-0.22%)
Apr 16, 2014 12.77 13.10 12.48 12.61 610,706 -0.14(-1.08%)
Apr 15, 2014 12.72 12.77 12.48 12.75 1,162,842 +0.11(+0.87%)
Apr 14, 2014 12.54 12.66 12.44 12.64 502,192 +0.23(+1.85%)
Apr 11, 2014 12.22 12.49 12.16 12.41 614,571 +0.08(+0.67%)
Apr 10, 2014 12.71 12.77 12.26 12.33 820,166 -0.40(-3.17%)
Apr 09, 2014 12.56 12.76 12.47 12.73 601,541 +0.24(+1.91%)
Apr 08, 2014 12.02 12.59 11.99 12.49 1,183,056 +0.45(+3.73%)
Apr 07, 2014 12.10 12.27 11.76 12.04 1,547,418 +0.50(+4.29%)
Apr 04, 2014 11.85 11.95 11.53 11.55 544,405 -0.21(-1.79%)
Apr 03, 2014 11.66 11.78 11.64 11.76 394,476 +0.12(+1.02%)
Apr 02, 2014 11.59 11.74 11.50 11.64 608,276 +0.04(+0.32%)
Apr 01, 2014 11.47 11.66 11.40 11.60 594,684 +0.18(+1.61%)
Mar 31, 2014 11.03 11.42 11.01 11.42 1,116,327 +0.48(+4.36%)
Mar 28, 2014 10.87 11.02 10.87 10.94 322,538 +0.05(+0.42%)
Mar 27, 2014 10.96 11.07 10.87 10.89 348,429 -0.04(-0.33%)
Mar 26, 2014 10.65 11.03 10.62 10.93 619,590 +0.36(+3.38%)
Mar 25, 2014 10.52 10.64 10.46 10.57 351,299 +0.08(+0.79%)
Mar 24, 2014 10.74 10.76 10.49 10.49 581,219 -0.19(-1.80%)
Mar 21, 2014 10.83 10.93 10.68 10.68 2,118,183 -0.10(-0.94%)
Mar 20, 2014 10.76 11.02 10.76 10.78 1,285,389 +0.00(+0.00%)
Mar 19, 2014 10.98 11.06 10.77 10.78 913,367 -0.18(-1.67%)
Mar 18, 2014 10.87 11.02 10.81 10.97 693,794 +0.09(+0.84%)
Mar 17, 2014 10.81 10.98 10.78 10.88 458,888 +0.07(+0.68%)
Mar 14, 2014 10.78 10.96 10.76 10.80 573,070 +0.02(+0.17%)
Mar 13, 2014 10.83 10.84 10.73 10.78 569,212 -0.05(-0.42%)
Mar 12, 2014 10.73 10.95 10.70 10.83 790,698 +0.09(+0.85%)
Mar 11, 2014 10.74 10.82 10.67 10.74 799,312 +0.02(+0.17%)
Mar 10, 2014 10.82 10.88 10.63 10.72 679,968 -0.08(-0.76%)
Mar 07, 2014 11.07 11.08 10.79 10.80 1,021,304 -0.26(-2.32%)
Mar 06, 2014 11.03 11.21 10.97 11.06 929,619 +0.05(+0.42%)
Mar 05, 2014 10.77 11.07 10.73 11.01 1,275,647 +0.48(+4.53%)
Mar 04, 2014 10.37 10.62 10.34 10.54 1,176,726 +0.28(+2.68%)
Mar 03, 2014 10.20 10.34 10.04 10.26 610,137 -0.02(-0.18%)
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%)
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.