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 )

32.90 -0.03 (-0.11%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 28, 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 31, 2010 6.325 6.404 6.209 6.333 4,017 -0.01(-0.14%)
Aug 30, 2010 6.529 6.617 6.307 6.342 211,953 -0.10(-1.52%)
Aug 27, 2010 6.529 6.537 6.307 6.440 143,213 +0.05(+0.83%)
Aug 26, 2010 6.688 6.688 6.360 6.387 1,249 -0.29(-4.38%)
Aug 25, 2010 6.431 6.688 6.325 6.679 1,237 +0.21(+3.29%)
Aug 24, 2010 6.369 6.484 6.280 6.467 5,026 +0.04(+0.55%)
Aug 23, 2010 6.467 6.520 6.342 6.431 416,575 -0.01(-0.14%)
Aug 20, 2010 6.263 6.449 6.156 6.440 281,678 +0.13(+2.11%)
Aug 19, 2010 6.396 6.396 6.209 6.307 4,321 -0.13(-2.07%)
Aug 18, 2010 6.369 6.520 6.271 6.440 19,612 +0.04(+0.55%)
Aug 17, 2010 6.378 6.511 6.298 6.404 2,982 +0.10(+1.55%)
Aug 16, 2010 6.147 6.325 6.103 6.307 210,046 +0.11(+1.72%)
Aug 13, 2010 6.200 6.342 6.156 6.200 170,224 -0.05(-0.85%)
Aug 12, 2010 5.988 6.271 5.988 6.254 194,019 +0.10(+1.58%)
Aug 11, 2010 6.351 6.387 6.094 6.156 296,442 -0.31(-4.80%)
Aug 10, 2010 6.404 6.555 6.342 6.467 179,598 -0.02(-0.27%)
Aug 09, 2010 6.404 6.493 6.387 6.484 333,330 +0.11(+1.67%)
Aug 06, 2010 6.378 6.404 5.801 6.378 441,720 +0.47(+7.96%)
Aug 05, 2010 5.952 5.952 5.854 5.908 489,150 -0.06(-1.04%)
Aug 04, 2010 5.961 6.023 5.828 5.970 1,139,180 +0.03(+0.45%)
Aug 03, 2010 5.979 6.032 5.917 5.943 223,303 -0.08(-1.33%)
Aug 02, 2010 5.899 6.041 5.863 6.023 385,847 +0.21(+3.66%)
Jul 30, 2010 5.810 5.925 5.704 5.810 145,658 +0.02(+0.31%)
Jul 29, 2010 5.695 5.890 5.606 5.792 103,575 +0.13(+2.35%)
Jul 28, 2010 5.659 6.014 5.624 5.659 2,006 -0.28(-4.78%)
Jul 27, 2010 6.023 6.041 5.899 5.943 115,697 -0.02(-0.30%)
Jul 26, 2010 5.713 5.970 5.562 5.961 201,870 +0.28(+5.00%)
Jul 23, 2010 5.571 5.695 5.464 5.677 166,285 +0.06(+1.11%)
Jul 22, 2010 5.358 5.677 5.296 5.615 239,122 +0.33(+6.21%)
Jul 21, 2010 5.509 5.562 5.287 5.287 192,376 -0.17(-3.09%)
Jul 20, 2010 5.313 5.464 5.278 5.455 163,676 +0.09(+1.65%)
Jul 19, 2010 5.411 5.455 5.304 5.367 351,439 -0.01(-0.17%)
Jul 16, 2010 5.375 5.686 5.358 5.375 373,699 -0.23(-4.11%)
Jul 15, 2010 5.615 5.668 5.482 5.606 316,470 +0.03(+0.48%)
Jul 14, 2010 5.606 5.619 5.544 5.579 95,057 -0.04(-0.63%)
Jul 13, 2010 5.615 5.677 5.535 5.615 4,906 +0.10(+1.77%)
Jul 12, 2010 5.739 5.757 5.509 5.517 417,223 -0.26(-4.45%)
Jul 09, 2010 5.775 5.784 5.633 5.775 111,291 +0.09(+1.56%)
Jul 08, 2010 5.686 5.730 5.553 5.686 180,954 +0.04(+0.63%)
Jul 07, 2010 5.473 5.650 5.473 5.650 304,907 +0.18(+3.24%)
Jul 06, 2010 5.473 5.819 5.429 5.473 2,508 -0.11(-1.91%)
Jul 02, 2010 5.579 5.659 5.393 5.579 257,048 -0.03(-0.47%)
Jul 01, 2010 5.996 6.005 5.509 5.606 479,683 -0.41(-6.78%)
Jun 30, 2010 6.014 6.103 5.939 6.014 3,935 -0.03(-0.44%)
Jun 29, 2010 6.475 6.493 5.943 6.041 578,253 -0.67(-10.04%)
Jun 25, 2010 6.715 6.839 6.546 6.715 2,592,993 +0.12(+1.88%)
Jun 24, 2010 6.591 6.715 6.546 6.591 198 +0.02(+0.27%)
Jun 23, 2010 6.537 6.662 6.529 6.573 182,610 +0.01(+0.14%)
Jun 22, 2010 6.564 6.946 6.564 6.564 974 -0.21(-3.14%)
Jun 21, 2010 6.821 6.954 6.706 6.777 374,731 +0.03(+0.39%)
Jun 18, 2010 6.750 6.821 6.546 6.750 397,167 +0.06(+0.93%)
Jun 17, 2010 6.688 6.724 6.608 6.688 189 -0.04(-0.53%)
Jun 16, 2010 6.742 6.768 6.653 6.724 173,699 -0.06(-0.91%)
Jun 15, 2010 6.786 6.848 6.626 6.786 1,692 +0.02(+0.26%)
Jun 14, 2010 6.799 6.901 6.458 6.768 621,775 +0.44(+7.01%)
Jun 11, 2010 6.147 6.325 6.147 6.325 400,823 +0.07(+1.13%)
Jun 10, 2010 6.254 6.573 6.192 6.254 1,572 -0.23(-3.56%)
Jun 09, 2010 6.511 6.706 6.431 6.484 544,870 +0.08(+1.25%)
Jun 08, 2010 6.626 6.626 6.209 6.404 834,533 -0.21(-3.22%)
Jun 07, 2010 6.759 6.830 6.564 6.617 477,797 -0.12(-1.84%)
Jun 04, 2010 6.742 6.946 6.697 6.742 211,731 -0.26(-3.68%)
Jun 03, 2010 6.999 7.079 6.919 6.999 188 -0.06(-0.88%)
Jun 02, 2010 7.061 7.079 6.954 7.061 176,523 +0.10(+1.40%)
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.