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 )

31.43 +2.98 (+10.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2013 7.303 7.383 7.232 7.347 332,180 +0.04(+0.61%)
Apr 29, 2013 7.668 7.730 7.294 7.303 543,700 -0.23(-3.07%)
Apr 26, 2013 7.338 7.588 7.214 7.534 672,417 +0.20(+2.79%)
Apr 25, 2013 7.347 7.427 7.303 7.330 394,870 +0.00(+0.00%)
Apr 24, 2013 7.392 7.427 7.312 7.330 266,460 -0.04(-0.60%)
Apr 23, 2013 7.392 7.445 7.330 7.374 573,415 +0.06(+0.85%)
Apr 22, 2013 7.134 7.347 7.134 7.312 700,349 +0.19(+2.62%)
Apr 19, 2013 7.027 7.200 6.991 7.125 707,349 +0.07(+1.01%)
Apr 18, 2013 7.285 7.303 6.973 7.053 570,156 -0.20(-2.82%)
Apr 17, 2013 7.508 7.561 7.232 7.258 550,734 -0.33(-4.34%)
Apr 16, 2013 7.517 7.668 7.401 7.588 389,074 +0.13(+1.79%)
Apr 15, 2013 7.802 7.802 7.419 7.454 436,745 -0.43(-5.42%)
Apr 12, 2013 7.828 7.916 7.757 7.882 414,540 +0.03(+0.34%)
Apr 11, 2013 7.641 7.908 7.597 7.855 438,338 +0.20(+2.56%)
Apr 10, 2013 7.686 7.704 7.517 7.659 624,325 -0.04(-0.46%)
Apr 09, 2013 7.864 7.908 7.615 7.695 557,582 -0.18(-2.26%)
Apr 08, 2013 7.793 7.882 7.623 7.873 309,542 +0.08(+1.03%)
Apr 05, 2013 7.882 7.944 7.779 7.793 249,433 -0.22(-2.78%)
Apr 04, 2013 7.962 8.015 7.882 8.015 584,438 +0.05(+0.67%)
Apr 03, 2013 7.989 8.006 7.908 7.962 678,618 -0.04(-0.45%)
Apr 02, 2013 8.087 8.113 7.997 7.997 845,706 -0.03(-0.33%)
Apr 01, 2013 8.015 8.060 7.899 8.024 553,203 +0.01(+0.11%)
Mar 28, 2013 8.140 8.158 7.997 8.015 550,564 -0.10(-1.21%)
Mar 27, 2013 7.971 8.122 7.926 8.113 547,501 +0.09(+1.11%)
Mar 26, 2013 7.989 8.051 7.891 8.024 654,606 +0.08(+1.01%)
Mar 25, 2013 7.739 7.953 7.739 7.944 600,399 +0.22(+2.88%)
Mar 22, 2013 7.873 7.891 7.695 7.721 396,285 -0.13(-1.70%)
Mar 21, 2013 7.793 7.891 7.748 7.855 483,856 -0.01(-0.11%)
Mar 20, 2013 7.686 7.873 7.623 7.864 841,930 +0.23(+3.03%)
Mar 19, 2013 7.757 7.802 7.588 7.632 733,135 -0.13(-1.72%)
Mar 18, 2013 7.917 7.926 7.757 7.766 330,328 -0.24(-3.00%)
Mar 15, 2013 7.908 8.064 7.882 8.006 1,109,064 +0.04(+0.45%)
Mar 14, 2013 7.882 7.989 7.846 7.971 339,569 +0.09(+1.13%)
Mar 13, 2013 7.944 7.997 7.828 7.882 388,581 -0.04(-0.45%)
Mar 12, 2013 7.712 7.984 7.632 7.917 785,207 +0.21(+2.77%)
Mar 11, 2013 7.712 7.855 7.641 7.704 722,068 -0.01(-0.12%)
Mar 08, 2013 7.873 7.883 7.668 7.712 830,030 -0.13(-1.70%)
Mar 07, 2013 7.899 7.966 7.784 7.846 481,907 -0.08(-1.01%)
Mar 06, 2013 8.060 8.140 7.891 7.926 742,479 -0.12(-1.55%)
Mar 05, 2013 8.006 8.051 7.940 8.051 612,275 +0.09(+1.12%)
Mar 04, 2013 7.953 8.033 7.882 7.962 781,988 -0.04(-0.56%)
Mar 01, 2013 8.158 8.202 7.899 8.006 956,617 -0.22(-2.71%)
Feb 28, 2013 8.300 8.345 8.211 8.229 450,786 -0.11(-1.28%)
Feb 27, 2013 8.024 8.389 8.024 8.336 801,139 +0.32(+4.00%)
Feb 26, 2013 8.122 8.149 7.935 8.015 1,199,490 -0.14(-1.75%)
Feb 22, 2013 7.899 8.719 7.730 8.158 1,844,300 +0.39(+5.05%)
Feb 21, 2013 7.837 7.864 7.463 7.766 1,666,987 -0.07(-0.91%)
Feb 20, 2013 8.541 8.550 7.828 7.837 2,942,542 -0.91(-10.39%)
Feb 19, 2013 8.861 8.861 8.719 8.746 1,269,330 -0.11(-1.21%)
Feb 15, 2013 8.781 8.866 8.683 8.852 466,532 +0.09(+1.02%)
Feb 14, 2013 8.674 8.835 8.656 8.763 454,670 +0.04(+0.51%)
Feb 13, 2013 8.719 8.763 8.674 8.719 510,437 -0.01(-0.10%)
Feb 12, 2013 8.826 8.906 8.683 8.728 536,863 -0.11(-1.21%)
Feb 11, 2013 8.852 8.870 8.754 8.835 369,936 -0.03(-0.30%)
Feb 08, 2013 8.728 8.888 8.648 8.861 706,835 +0.16(+1.84%)
Feb 07, 2013 8.630 8.723 8.523 8.701 475,839 +0.08(+0.93%)
Feb 06, 2013 8.487 8.630 8.461 8.621 330,207 +0.28(+3.42%)
Feb 04, 2013 8.541 8.594 8.300 8.336 440,488 -0.29(-3.41%)
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.