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 )

33.79 -0.22 (-0.65%)
Streaming Delayed Price Updated: 1:56 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 (%)
Aug 31, 2011 6.183 6.467 6.138 6.431 620,570 +0.29(+4.77%)
Aug 30, 2011 5.961 6.200 5.854 6.138 268,012 +0.14(+2.37%)
Aug 29, 2011 5.828 6.032 5.801 5.996 345,500 +0.26(+4.48%)
Aug 26, 2011 5.686 5.854 5.517 5.739 311,643 +0.02(+0.31%)
Aug 25, 2011 5.810 5.934 5.571 5.721 249,560 -0.05(-0.92%)
Aug 24, 2011 5.579 5.792 5.509 5.775 219,172 +0.18(+3.17%)
Aug 23, 2011 5.313 5.615 5.198 5.597 305,579 +0.30(+5.70%)
Aug 22, 2011 5.606 5.633 5.189 5.296 318,736 -0.15(-2.77%)
Aug 19, 2011 5.464 5.677 5.411 5.446 333,231 -0.11(-1.92%)
Aug 18, 2011 5.650 5.748 5.517 5.553 520,314 -0.31(-5.29%)
Aug 17, 2011 5.899 5.952 5.792 5.863 304,323 -0.02(-0.30%)
Aug 16, 2011 5.775 5.952 5.650 5.881 318,298 +0.03(+0.45%)
Aug 15, 2011 5.571 5.863 5.571 5.854 296,570 +0.35(+6.45%)
Aug 12, 2011 5.544 5.571 5.384 5.500 401,188 +0.00(+0.00%)
Aug 11, 2011 5.118 5.659 5.118 5.500 707,899 +0.43(+8.58%)
Aug 10, 2011 5.296 5.473 5.038 5.065 1,065,413 -0.30(-5.62%)
Aug 09, 2011 5.411 5.384 4.861 5.367 641,984 +0.37(+7.46%)
Aug 08, 2011 5.411 5.677 4.994 4.994 512,124 -0.65(-11.48%)
Aug 05, 2011 5.633 5.996 5.331 5.642 716,090 -0.28(-4.79%)
Aug 04, 2011 6.254 6.271 5.925 5.925 339,947 -0.41(-6.44%)
Aug 03, 2011 6.511 6.555 6.200 6.333 336,696 -0.15(-2.33%)
Aug 02, 2011 6.724 6.892 6.475 6.484 204,095 -0.25(-3.69%)
Aug 01, 2011 7.052 7.052 6.467 6.733 322,251 -0.23(-3.31%)
Jul 29, 2011 7.052 7.203 6.919 6.963 152,312 -0.15(-2.12%)
Jul 28, 2011 7.141 7.309 7.096 7.114 113,111 -0.03(-0.37%)
Jul 27, 2011 7.300 7.318 7.114 7.141 167,236 -0.20(-2.78%)
Jul 26, 2011 7.451 7.460 7.327 7.345 140,311 -0.14(-1.90%)
Jul 25, 2011 7.522 7.690 7.469 7.487 198,148 -0.12(-1.63%)
Jul 22, 2011 7.620 7.637 7.611 7.611 69,407 -0.02(-0.23%)
Jul 21, 2011 7.575 7.673 7.540 7.629 224,312 +0.11(+1.42%)
Jul 20, 2011 7.735 7.753 7.513 7.522 227,809 -0.20(-2.64%)
Jul 19, 2011 7.593 7.726 7.558 7.726 126,546 +0.20(+2.71%)
Jul 18, 2011 7.655 7.735 7.495 7.522 134,873 -0.14(-1.85%)
Jul 15, 2011 7.708 7.775 7.646 7.664 224,001 -0.04(-0.46%)
Jul 14, 2011 7.815 7.886 7.664 7.700 203,261 -0.07(-0.91%)
Jul 13, 2011 7.850 7.974 7.753 7.770 171,320 -0.04(-0.57%)
Jul 12, 2011 7.797 7.939 7.673 7.815 191,110 -0.01(-0.11%)
Jul 11, 2011 7.824 7.921 7.784 7.824 145,208 -0.09(-1.12%)
Jul 08, 2011 7.974 8.054 7.841 7.912 168,182 -0.18(-2.19%)
Jul 07, 2011 8.116 8.223 8.063 8.090 265,844 +0.04(+0.44%)
Jul 06, 2011 7.895 8.143 7.850 8.054 292,887 +0.16(+2.02%)
Jul 05, 2011 7.930 7.930 7.700 7.895 248,362 -0.06(-0.78%)
Jul 01, 2011 7.850 7.983 7.744 7.957 162,324 +0.09(+1.13%)
Jun 30, 2011 8.019 8.028 7.824 7.868 294,783 -0.15(-1.88%)
Jun 29, 2011 8.099 8.179 7.983 8.019 336,160 -0.04(-0.55%)
Jun 28, 2011 8.108 8.285 8.045 8.063 321,736 -0.03(-0.33%)
Jun 27, 2011 7.957 8.108 7.877 8.090 188,878 +0.14(+1.79%)
Jun 24, 2011 8.187 8.205 7.788 7.948 1,480,359 -0.23(-2.82%)
Jun 23, 2011 8.258 8.258 7.824 8.179 374,368 -0.18(-2.12%)
Jun 22, 2011 8.347 8.516 8.294 8.356 149,511 -0.03(-0.32%)
Jun 21, 2011 8.551 8.569 8.356 8.383 242,726 -0.08(-0.94%)
Jun 20, 2011 8.445 8.498 8.427 8.462 181,818 +0.20(+2.36%)
Jun 17, 2011 8.241 8.329 8.116 8.267 491,950 +0.06(+0.76%)
Jun 16, 2011 7.983 8.285 7.983 8.205 170,256 +0.22(+2.78%)
Jun 15, 2011 8.054 8.125 7.983 7.983 204,834 -0.15(-1.85%)
Jun 14, 2011 8.072 8.187 8.019 8.134 144,409 +0.14(+1.78%)
Jun 13, 2011 8.045 8.116 7.974 7.992 270,659 -0.04(-0.55%)
Jun 10, 2011 8.125 8.196 7.983 8.037 228,503 -0.13(-1.63%)
Jun 09, 2011 8.090 8.241 8.081 8.170 255,103 +0.10(+1.21%)
Jun 08, 2011 7.921 8.196 7.877 8.072 434,375 +0.14(+1.79%)
Jun 07, 2011 8.072 8.072 7.798 7.930 396,041 -0.04(-0.56%)
Jun 06, 2011 7.895 8.019 7.895 7.974 319,550 -0.03(-0.33%)
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.