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 )

33.46 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2013 7.749 7.776 7.570 7.606 419,422 -0.16(-2.08%)
Aug 29, 2013 7.695 7.897 7.695 7.767 783,846 +0.06(+0.82%)
Aug 28, 2013 7.677 7.731 7.642 7.704 1,144,039 +0.07(+0.94%)
Aug 27, 2013 7.606 7.668 7.543 7.633 685,330 -0.02(-0.23%)
Aug 26, 2013 7.624 7.659 7.579 7.651 490,091 +0.04(+0.47%)
Aug 23, 2013 7.570 7.659 7.497 7.615 689,320 +0.04(+0.59%)
Aug 22, 2013 7.453 7.570 7.094 7.570 2,089,051 -0.15(-1.98%)
Aug 21, 2013 7.686 7.799 7.633 7.722 557,679 +0.03(+0.35%)
Aug 20, 2013 7.633 7.695 7.588 7.695 419,841 +0.09(+1.18%)
Aug 19, 2013 7.659 7.731 7.552 7.606 454,779 -0.08(-1.05%)
Aug 16, 2013 7.525 7.695 7.426 7.686 619,338 +0.19(+2.51%)
Aug 15, 2013 7.711 7.711 7.498 7.498 289,924 -0.27(-3.43%)
Aug 14, 2013 7.693 7.777 7.640 7.764 351,145 +0.09(+1.16%)
Aug 13, 2013 8.004 8.004 7.666 7.675 668,554 -0.31(-3.89%)
Aug 12, 2013 7.968 8.021 7.871 7.986 557,676 +0.00(+0.00%)
Aug 09, 2013 7.817 7.986 7.773 7.986 382,183 +0.15(+1.93%)
Aug 08, 2013 7.933 7.942 7.826 7.835 359,846 -0.05(-0.67%)
Aug 07, 2013 7.915 7.977 7.853 7.888 626,050 -0.02(-0.22%)
Aug 06, 2013 7.986 8.039 7.888 7.906 288,338 -0.08(-1.00%)
Aug 05, 2013 7.915 8.012 7.871 7.986 556,844 +0.04(+0.45%)
Aug 02, 2013 7.950 8.030 7.817 7.950 526,161 -0.01(-0.11%)
Aug 01, 2013 7.986 7.995 7.800 7.959 450,670 +0.00(+0.00%)
Jul 31, 2013 7.871 8.026 7.808 7.959 399,231 +0.12(+1.47%)
Jul 30, 2013 8.004 8.004 7.729 7.844 578,677 -0.11(-1.34%)
Jul 29, 2013 7.942 8.061 7.915 7.950 548,505 +0.00(+0.00%)
Jul 26, 2013 7.968 8.004 7.897 7.950 292,553 -0.04(-0.44%)
Jul 25, 2013 7.915 7.995 7.897 7.986 431,733 +0.04(+0.56%)
Jul 24, 2013 7.977 8.021 7.879 7.942 266,697 -0.04(-0.44%)
Jul 23, 2013 7.995 8.048 7.933 7.977 404,517 -0.01(-0.11%)
Jul 22, 2013 7.968 8.030 7.933 7.986 574,094 +0.00(+0.00%)
Jul 19, 2013 7.871 8.030 7.826 7.986 1,236,507 +0.08(+1.01%)
Jul 18, 2013 7.471 8.012 7.462 7.906 1,005,328 +0.46(+6.13%)
Jul 17, 2013 7.587 7.675 7.427 7.449 596,768 -0.12(-1.58%)
Jul 16, 2013 7.303 7.578 7.285 7.569 810,220 +0.29(+4.02%)
Jul 15, 2013 7.312 7.347 7.241 7.276 346,149 -0.05(-0.73%)
Jul 12, 2013 7.320 7.365 7.223 7.329 265,824 -0.02(-0.24%)
Jul 11, 2013 7.383 7.427 7.294 7.347 332,383 +0.05(+0.73%)
Jul 10, 2013 7.223 7.365 7.205 7.294 468,938 +0.10(+1.36%)
Jul 09, 2013 7.152 7.201 7.072 7.196 398,562 +0.08(+1.12%)
Jul 08, 2013 6.974 7.116 6.894 7.116 582,854 +0.16(+2.30%)
Jul 05, 2013 7.134 7.134 6.930 6.957 234,892 -0.09(-1.26%)
Jul 03, 2013 7.170 7.170 7.028 7.045 198,405 -0.18(-2.46%)
Jul 02, 2013 7.294 7.312 7.161 7.223 530,121 -0.06(-0.85%)
Jul 01, 2013 7.329 7.383 7.267 7.285 535,589 +0.01(+0.12%)
Jun 28, 2013 7.320 7.453 7.276 7.276 1,669,364 +0.04(+0.49%)
Jun 26, 2013 7.214 7.303 7.187 7.241 639,897 +0.08(+1.12%)
Jun 25, 2013 7.161 7.178 6.965 7.161 716,792 +0.04(+0.50%)
Jun 24, 2013 7.036 7.187 7.036 7.125 549,954 +0.05(+0.75%)
Jun 21, 2013 6.983 7.081 6.965 7.072 586,380 +0.12(+1.79%)
Jun 20, 2013 7.036 7.061 6.921 6.948 433,413 -0.16(-2.25%)
Jun 19, 2013 7.338 7.374 7.107 7.107 414,386 -0.22(-3.03%)
Jun 18, 2013 7.365 7.427 7.276 7.329 458,554 -0.04(-0.48%)
Jun 17, 2013 7.374 7.427 7.303 7.365 795,289 +0.09(+1.22%)
Jun 14, 2013 7.329 7.383 7.227 7.276 616,562 -0.04(-0.49%)
Jun 13, 2013 7.241 7.329 7.187 7.312 813,788 +0.09(+1.23%)
Jun 12, 2013 7.214 7.276 7.116 7.223 479,479 +0.09(+1.24%)
Jun 11, 2013 6.948 7.294 6.948 7.134 761,489 +0.11(+1.52%)
Jun 10, 2013 7.028 7.099 6.992 7.028 301,655 +0.03(+0.38%)
Jun 07, 2013 7.036 7.090 6.965 7.001 183,871 -0.01(-0.13%)
Jun 06, 2013 7.019 7.090 6.921 7.010 293,072 +0.02(+0.25%)
Jun 05, 2013 7.081 7.174 6.992 6.992 351,813 -0.06(-0.88%)
Jun 04, 2013 6.948 7.125 6.948 7.054 893,793 +0.13(+1.92%)
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.