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 (%)
Oct 31, 2013 7.630 7.756 7.576 7.612 427,276 -0.02(-0.24%)
Oct 30, 2013 7.819 7.864 7.567 7.630 826,461 -0.19(-2.41%)
Oct 29, 2013 7.926 7.944 7.729 7.819 303,908 -0.08(-1.02%)
Oct 28, 2013 7.881 7.926 7.828 7.899 309,926 +0.04(+0.57%)
Oct 25, 2013 7.926 7.926 7.774 7.855 312,215 -0.04(-0.57%)
Oct 24, 2013 8.025 8.025 7.846 7.899 409,538 -0.10(-1.23%)
Oct 23, 2013 8.016 8.097 7.917 7.998 366,503 -0.04(-0.45%)
Oct 22, 2013 8.097 8.151 8.007 8.034 488,293 -0.01(-0.11%)
Oct 21, 2013 8.088 8.146 8.007 8.043 351,253 +0.00(+0.00%)
Oct 18, 2013 8.079 8.115 8.034 8.043 861,310 -0.01(-0.11%)
Oct 17, 2013 7.819 8.052 7.819 8.052 857,230 +0.22(+2.87%)
Oct 16, 2013 7.935 7.940 7.738 7.828 523,012 -0.09(-1.13%)
Oct 15, 2013 7.953 7.989 7.890 7.917 561,339 -0.02(-0.23%)
Oct 14, 2013 7.908 7.989 7.850 7.935 747,254 +0.01(+0.11%)
Oct 11, 2013 7.792 7.949 7.765 7.926 542,722 +0.13(+1.73%)
Oct 10, 2013 7.729 7.819 7.657 7.792 602,250 +0.13(+1.76%)
Oct 09, 2013 7.558 7.684 7.487 7.657 876,374 +0.10(+1.31%)
Oct 08, 2013 7.424 7.567 7.370 7.558 772,391 +0.15(+2.06%)
Oct 07, 2013 7.343 7.415 7.316 7.406 227,407 +0.02(+0.24%)
Oct 04, 2013 7.352 7.442 7.352 7.388 286,204 +0.02(+0.24%)
Oct 03, 2013 7.379 7.406 7.271 7.370 326,366 +0.00(+0.00%)
Oct 02, 2013 7.361 7.388 7.298 7.370 359,612 -0.01(-0.12%)
Oct 01, 2013 7.226 7.379 7.217 7.379 866,076 +0.17(+2.37%)
Sep 27, 2013 7.208 7.208 7.154 7.208 490,313 -0.01(-0.12%)
Sep 26, 2013 7.163 7.244 7.163 7.217 355,781 +0.05(+0.75%)
Sep 25, 2013 7.361 7.361 7.153 7.163 420,853 -0.17(-2.33%)
Sep 24, 2013 7.370 7.397 7.289 7.334 434,141 -0.01(-0.12%)
Sep 23, 2013 7.298 7.361 7.145 7.343 520,444 +0.04(+0.61%)
Sep 20, 2013 7.433 7.442 7.289 7.298 1,122,737 -0.10(-1.33%)
Sep 19, 2013 7.379 7.451 7.379 7.397 694,418 +0.02(+0.24%)
Sep 18, 2013 7.379 7.406 7.361 7.379 994,849 +0.02(+0.24%)
Sep 17, 2013 7.379 7.436 7.334 7.361 908,512 -0.04(-0.61%)
Sep 16, 2013 7.455 7.469 7.379 7.406 833,261 +0.01(+0.12%)
Sep 13, 2013 7.343 7.397 7.298 7.397 866,699 +0.05(+0.73%)
Sep 12, 2013 7.361 7.388 7.244 7.343 891,917 -0.04(-0.61%)
Sep 11, 2013 7.406 7.522 7.343 7.388 542,146 -0.04(-0.60%)
Sep 10, 2013 7.531 7.531 7.262 7.433 594,406 -0.10(-1.31%)
Sep 09, 2013 7.504 7.531 7.446 7.531 535,185 +0.08(+1.08%)
Sep 06, 2013 7.334 7.451 7.235 7.451 1,080,280 +0.15(+2.09%)
Sep 05, 2013 7.343 7.353 7.217 7.298 1,153,338 -0.06(-0.85%)
Sep 04, 2013 7.433 7.504 7.271 7.361 4,209,355 -0.24(-3.19%)
Sep 03, 2013 7.675 7.756 7.549 7.603 529,137 +0.00(+0.00%)
Aug 30, 2013 7.747 7.774 7.567 7.603 419,554 -0.16(-2.08%)
Aug 29, 2013 7.693 7.895 7.693 7.765 784,093 +0.06(+0.82%)
Aug 28, 2013 7.675 7.729 7.639 7.702 1,144,399 +0.07(+0.94%)
Aug 27, 2013 7.603 7.666 7.540 7.630 685,546 -0.02(-0.23%)
Aug 26, 2013 7.621 7.657 7.576 7.648 490,246 +0.04(+0.47%)
Aug 23, 2013 7.567 7.657 7.495 7.612 689,537 +0.04(+0.59%)
Aug 22, 2013 7.451 7.567 7.092 7.567 2,089,709 -0.15(-1.98%)
Aug 21, 2013 7.684 7.796 7.630 7.720 557,855 +0.03(+0.35%)
Aug 20, 2013 7.630 7.693 7.585 7.693 419,973 +0.09(+1.18%)
Aug 19, 2013 7.657 7.729 7.549 7.603 454,922 -0.08(-1.05%)
Aug 16, 2013 7.522 7.693 7.424 7.684 619,533 +0.19(+2.51%)
Aug 15, 2013 7.708 7.708 7.495 7.495 290,016 -0.27(-3.43%)
Aug 14, 2013 7.691 7.775 7.637 7.762 351,255 +0.09(+1.16%)
Aug 13, 2013 8.001 8.001 7.664 7.673 668,764 -0.31(-3.89%)
Aug 12, 2013 7.966 8.019 7.868 7.983 557,852 +0.00(+0.00%)
Aug 09, 2013 7.815 7.983 7.770 7.983 382,304 +0.15(+1.93%)
Aug 08, 2013 7.930 7.939 7.824 7.833 359,960 -0.05(-0.67%)
Aug 07, 2013 7.912 7.974 7.850 7.886 626,248 -0.02(-0.22%)
Aug 06, 2013 7.983 8.037 7.886 7.904 288,428 -0.08(-1.00%)
Aug 05, 2013 7.912 8.010 7.868 7.983 557,020 +0.04(+0.45%)
Aug 02, 2013 7.948 8.028 7.815 7.948 526,327 -0.01(-0.11%)
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.