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 )

32.93 -0.10 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2012 9.290 9.397 9.144 9.184 349,187 -0.04(-0.48%)
Aug 30, 2012 9.219 9.281 9.095 9.228 322,209 -0.02(-0.19%)
Aug 29, 2012 9.219 9.308 9.148 9.246 476,559 +0.11(+1.17%)
Aug 27, 2012 8.864 9.450 8.820 9.139 844,034 +0.28(+3.10%)
Aug 24, 2012 9.104 9.104 8.829 8.864 424,211 -0.27(-2.92%)
Aug 23, 2012 9.166 9.255 8.962 9.131 298,262 -0.02(-0.19%)
Aug 22, 2012 9.237 9.317 9.104 9.148 349,937 -0.09(-0.96%)
Aug 21, 2012 9.343 9.406 9.184 9.237 448,799 -0.04(-0.38%)
Aug 20, 2012 9.290 9.343 9.131 9.272 488,466 -0.01(-0.10%)
Aug 17, 2012 9.281 9.343 9.193 9.281 356,992 -0.04(-0.38%)
Aug 16, 2012 9.335 9.414 9.255 9.317 607,854 -0.06(-0.66%)
Aug 15, 2012 9.166 9.432 9.166 9.379 891,928 +0.22(+2.42%)
Aug 14, 2012 9.166 9.317 9.042 9.157 835,418 +0.00(+0.00%)
Aug 13, 2012 9.015 9.494 8.989 9.157 1,027,010 +0.17(+1.88%)
Aug 10, 2012 9.237 9.370 8.838 8.989 1,076,853 -0.22(-2.41%)
Aug 09, 2012 11.11 11.18 9.148 9.210 3,035,722 -2.97(-24.40%)
Aug 08, 2012 11.54 13.21 11.09 12.18 2,089,890 +1.68(+15.96%)
Aug 07, 2012 10.45 10.59 10.43 10.51 295,346 +0.08(+0.77%)
Aug 06, 2012 10.19 10.65 10.05 10.43 315,094 +0.28(+2.71%)
Aug 03, 2012 10.41 10.48 9.982 10.15 726,425 -0.16(-1.55%)
Aug 02, 2012 10.12 10.43 10.05 10.31 375,053 +0.15(+1.48%)
Aug 01, 2012 10.11 10.65 9.690 10.16 828,416 +0.71(+7.51%)
Jul 31, 2012 9.761 9.761 9.441 9.450 318,975 -0.35(-3.62%)
Jul 30, 2012 10.04 10.04 9.769 9.805 147,608 -0.17(-1.69%)
Jul 27, 2012 9.876 10.04 9.752 9.973 289,308 +0.16(+1.63%)
Jul 26, 2012 9.876 9.938 9.707 9.814 288,390 +0.06(+0.64%)
Jul 25, 2012 9.894 10.04 9.752 9.752 418,943 -0.12(-1.17%)
Jul 24, 2012 9.716 9.867 9.625 9.867 371,744 +0.15(+1.55%)
Jul 23, 2012 9.619 9.849 9.459 9.716 257,545 -0.05(-0.54%)
Jul 20, 2012 10.08 10.15 9.752 9.769 462,233 -0.40(-3.93%)
Jul 19, 2012 9.956 10.20 9.956 10.17 400,586 +0.24(+2.41%)
Jul 18, 2012 9.343 10.20 9.343 9.929 769,851 +0.53(+5.67%)
Jul 17, 2012 9.548 9.574 9.361 9.397 630,723 -0.12(-1.30%)
Jul 16, 2012 9.414 9.627 9.113 9.521 309,143 -0.01(-0.09%)
Jul 13, 2012 9.725 9.778 9.503 9.530 401,332 -0.13(-1.38%)
Jul 12, 2012 9.548 9.814 9.441 9.663 347,626 +0.02(+0.18%)
Jul 11, 2012 9.361 9.672 9.326 9.645 400,178 +0.27(+2.84%)
Jul 10, 2012 9.432 9.530 9.201 9.379 276,295 +0.02(+0.19%)
Jul 09, 2012 9.299 9.450 9.219 9.361 287,958 +0.06(+0.67%)
Jul 06, 2012 9.450 9.539 9.255 9.299 380,486 -0.21(-2.24%)
Jul 05, 2012 9.131 9.543 9.131 9.512 437,915 +0.30(+3.28%)
Jul 03, 2012 9.317 9.343 9.042 9.210 549,125 -0.04(-0.48%)
Jul 02, 2012 8.980 9.272 8.838 9.255 392,660 +0.28(+3.17%)
Jun 29, 2012 9.015 9.095 8.918 8.971 434,973 +0.13(+1.51%)
Jun 28, 2012 8.740 8.926 8.651 8.838 416,342 +0.01(+0.10%)
Jun 27, 2012 8.767 8.962 8.705 8.829 277,457 +0.04(+0.40%)
Jun 26, 2012 8.731 8.838 8.545 8.793 349,375 +0.07(+0.81%)
Jun 25, 2012 8.589 8.731 8.501 8.722 317,604 +0.07(+0.82%)
Jun 22, 2012 8.474 8.731 8.447 8.651 1,251,319 +0.25(+2.96%)
Jun 21, 2012 8.598 8.669 8.394 8.403 526,230 -0.20(-2.37%)
Jun 20, 2012 8.598 8.740 8.572 8.607 316,580 -0.03(-0.31%)
Jun 19, 2012 8.607 8.802 8.553 8.634 360,941 +0.05(+0.62%)
Jun 18, 2012 8.483 8.596 8.412 8.580 259,042 +0.04(+0.42%)
Jun 15, 2012 8.616 8.616 8.438 8.545 371,132 -0.05(-0.62%)
Jun 14, 2012 8.403 8.678 8.341 8.598 255,096 +0.20(+2.32%)
Jun 13, 2012 8.421 8.545 8.305 8.403 329,279 +0.00(+0.00%)
Jun 12, 2012 8.509 8.580 8.332 8.403 214,648 -0.07(-0.84%)
Jun 11, 2012 8.740 8.767 8.474 8.474 305,859 -0.18(-2.05%)
Jun 08, 2012 8.607 8.784 8.492 8.651 434,635 -0.02(-0.20%)
Jun 07, 2012 8.350 8.678 7.915 8.669 1,045,276 +0.38(+4.60%)
Jun 06, 2012 8.270 8.367 8.172 8.288 505,606 +0.10(+1.19%)
Jun 05, 2012 8.128 8.261 8.021 8.190 543,979 +0.01(+0.11%)
Jun 04, 2012 8.066 8.199 7.986 8.181 512,743 +0.13(+1.65%)
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.