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 )

33.95 -0.27 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 6.983 7.116 6.921 7.010 684,868 -0.02(-0.25%)
May 30, 2013 7.107 7.196 7.010 7.028 1,018,329 -0.08(-1.12%)
May 29, 2013 7.196 7.249 7.054 7.107 573,072 -0.13(-1.84%)
May 28, 2013 7.285 7.409 7.187 7.241 605,135 +0.06(+0.87%)
May 24, 2013 7.099 7.205 7.072 7.178 418,444 +0.05(+0.75%)
May 23, 2013 7.054 7.143 7.054 7.125 412,336 +0.01(+0.12%)
May 22, 2013 7.152 7.192 7.099 7.116 612,244 -0.04(-0.50%)
May 21, 2013 7.099 7.205 7.099 7.152 541,031 +0.00(+0.00%)
May 20, 2013 7.249 7.285 7.116 7.152 737,803 -0.12(-1.59%)
May 17, 2013 7.329 7.374 7.170 7.267 657,971 -0.04(-0.49%)
May 16, 2013 7.178 7.356 7.107 7.303 541,854 +0.08(+1.11%)
May 15, 2013 7.320 7.383 7.196 7.223 678,386 +0.05(+0.74%)
May 13, 2013 7.303 7.303 7.112 7.170 538,187 -0.12(-1.70%)
May 10, 2013 7.170 7.329 7.143 7.294 346,503 +0.12(+1.61%)
May 09, 2013 7.347 7.409 7.178 7.178 364,946 -0.18(-2.41%)
May 08, 2013 7.125 7.409 7.081 7.356 535,730 +0.20(+2.85%)
May 07, 2013 6.850 7.152 6.806 7.152 656,963 +0.29(+4.27%)
May 06, 2013 6.957 6.957 6.682 6.859 622,525 -0.12(-1.65%)
May 03, 2013 6.628 7.400 6.868 6.974 1,149,307 -0.43(-5.76%)
May 02, 2013 7.187 7.409 7.170 7.400 359,313 +0.25(+3.47%)
May 01, 2013 7.312 7.338 7.134 7.152 521,467 -0.17(-2.30%)
Apr 30, 2013 7.276 7.356 7.205 7.320 333,403 +0.04(+0.61%)
Apr 29, 2013 7.640 7.702 7.267 7.276 545,702 -0.23(-3.07%)
Apr 26, 2013 7.312 7.560 7.187 7.507 674,892 +0.20(+2.79%)
Apr 25, 2013 7.320 7.400 7.276 7.303 396,324 +0.00(+0.00%)
Apr 24, 2013 7.365 7.400 7.285 7.303 267,441 -0.04(-0.60%)
Apr 23, 2013 7.365 7.418 7.303 7.347 575,526 +0.06(+0.85%)
Apr 22, 2013 7.107 7.320 7.107 7.285 702,927 +0.19(+2.63%)
Apr 19, 2013 7.001 7.174 6.965 7.099 709,953 +0.07(+1.01%)
Apr 18, 2013 7.258 7.276 6.948 7.028 572,255 -0.20(-2.82%)
Apr 17, 2013 7.480 7.533 7.205 7.232 552,761 -0.33(-4.34%)
Apr 16, 2013 7.489 7.640 7.374 7.560 390,506 +0.13(+1.79%)
Apr 15, 2013 7.773 7.773 7.391 7.427 438,352 -0.43(-5.42%)
Apr 12, 2013 7.800 7.886 7.729 7.853 416,066 +0.03(+0.34%)
Apr 11, 2013 7.613 7.879 7.569 7.826 439,952 +0.20(+2.56%)
Apr 10, 2013 7.658 7.675 7.489 7.631 626,623 -0.04(-0.46%)
Apr 09, 2013 7.835 7.879 7.587 7.666 559,635 -0.18(-2.26%)
Apr 08, 2013 7.764 7.853 7.595 7.844 310,681 +0.08(+1.03%)
Apr 05, 2013 7.853 7.915 7.751 7.764 250,351 -0.22(-2.78%)
Apr 04, 2013 7.933 7.986 7.853 7.986 586,590 +0.05(+0.67%)
Apr 03, 2013 7.959 7.977 7.879 7.933 681,116 -0.04(-0.45%)
Apr 02, 2013 8.057 8.083 7.968 7.968 848,819 -0.03(-0.33%)
Apr 01, 2013 7.986 8.030 7.871 7.995 555,239 +0.01(+0.11%)
Mar 28, 2013 8.110 8.128 7.968 7.986 552,591 -0.10(-1.21%)
Mar 27, 2013 7.942 8.092 7.897 8.083 549,517 +0.09(+1.11%)
Mar 26, 2013 7.959 8.021 7.862 7.995 657,016 +0.08(+1.01%)
Mar 25, 2013 7.711 7.924 7.711 7.915 602,609 +0.22(+2.88%)
Mar 22, 2013 7.844 7.862 7.666 7.693 397,744 -0.13(-1.70%)
Mar 21, 2013 7.764 7.862 7.720 7.826 485,638 -0.01(-0.11%)
Mar 20, 2013 7.658 7.844 7.595 7.835 845,029 +0.23(+3.03%)
Mar 19, 2013 7.729 7.773 7.560 7.604 735,834 -0.13(-1.72%)
Mar 18, 2013 7.888 7.897 7.729 7.737 331,544 -0.24(-3.00%)
Mar 15, 2013 7.879 8.035 7.853 7.977 1,113,147 +0.04(+0.45%)
Mar 14, 2013 7.853 7.959 7.817 7.942 340,819 +0.09(+1.13%)
Mar 13, 2013 7.915 7.968 7.800 7.853 390,011 -0.04(-0.45%)
Mar 12, 2013 7.684 7.955 7.604 7.888 788,098 +0.21(+2.77%)
Mar 11, 2013 7.684 7.826 7.613 7.675 724,726 -0.01(-0.12%)
Mar 08, 2013 7.844 7.854 7.640 7.684 833,085 -0.13(-1.70%)
Mar 07, 2013 7.871 7.937 7.755 7.817 483,681 -0.08(-1.01%)
Mar 06, 2013 8.030 8.110 7.862 7.897 745,213 -0.12(-1.55%)
Mar 05, 2013 7.977 8.021 7.910 8.021 614,529 +0.09(+1.12%)
Mar 04, 2013 7.924 8.004 7.853 7.933 784,867 -0.04(-0.56%)
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.