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 )

34.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2010 5.411 5.544 5.353 5.491 1,256,320 +0.01(+0.16%)
Nov 29, 2010 5.375 5.517 5.278 5.482 279,603 +0.07(+1.31%)
Nov 26, 2010 5.322 5.455 5.313 5.411 329,554 +0.07(+1.33%)
Nov 24, 2010 5.242 5.340 5.340 5.340 427,260 +0.16(+3.08%)
Nov 23, 2010 5.092 5.251 5.021 5.180 450,009 +0.07(+1.39%)
Nov 22, 2010 5.562 5.624 4.985 5.109 1,711,661 -0.47(-8.43%)
Nov 19, 2010 5.535 5.597 5.509 5.579 257,643 +0.04(+0.80%)
Nov 18, 2010 5.562 5.562 5.438 5.535 463,131 +0.10(+1.79%)
Nov 17, 2010 5.500 5.606 5.429 5.438 1,554,585 -0.04(-0.65%)
Nov 16, 2010 5.500 5.526 5.367 5.473 578,086 -0.05(-0.96%)
Nov 15, 2010 5.526 5.624 5.464 5.526 509,539 +0.03(+0.48%)
Nov 12, 2010 5.526 5.606 5.482 5.500 413,197 -0.08(-1.43%)
Nov 11, 2010 5.633 5.642 5.500 5.579 834,760 -0.08(-1.41%)
Nov 10, 2010 5.588 5.713 5.526 5.659 616,853 +0.09(+1.59%)
Nov 09, 2010 5.668 5.721 5.411 5.571 1,160,040 -0.11(-1.87%)
Nov 08, 2010 5.784 5.988 5.553 5.677 1,026,033 -0.08(-1.39%)
Nov 05, 2010 6.156 6.156 5.340 5.757 2,057,409 -0.67(-10.48%)
Nov 04, 2010 6.617 6.617 6.316 6.431 518,046 -0.08(-1.23%)
Nov 03, 2010 6.591 6.591 6.440 6.511 128,250 -0.04(-0.68%)
Nov 02, 2010 6.484 6.608 6.431 6.555 188,547 +0.10(+1.51%)
Nov 01, 2010 6.653 6.688 6.396 6.458 158,623 -0.18(-2.67%)
Oct 29, 2010 6.608 6.688 6.555 6.635 214,327 +0.02(+0.27%)
Oct 28, 2010 6.706 6.759 6.608 6.617 114,514 -0.04(-0.53%)
Oct 27, 2010 6.626 6.671 6.600 6.653 104,892 -0.01(-0.13%)
Oct 25, 2010 6.715 6.795 6.635 6.662 127,031 +0.00(+0.00%)
Oct 22, 2010 6.662 6.706 6.617 6.662 88,143 -0.02(-0.27%)
Oct 21, 2010 6.742 6.742 6.511 6.679 573,702 -0.02(-0.26%)
Oct 20, 2010 6.697 6.742 6.662 6.697 76,128 +0.05(+0.80%)
Oct 19, 2010 6.715 6.795 6.608 6.644 160,446 -0.16(-2.35%)
Oct 18, 2010 6.768 6.812 6.724 6.804 178,819 +0.06(+0.92%)
Oct 15, 2010 6.750 6.910 6.653 6.742 342,609 +0.07(+1.06%)
Oct 14, 2010 6.697 6.697 6.591 6.671 652,109 -0.02(-0.27%)
Oct 13, 2010 6.653 6.768 6.635 6.688 898,515 +0.05(+0.80%)
Oct 12, 2010 6.733 6.733 6.604 6.635 97,109 -0.13(-1.97%)
Oct 11, 2010 6.777 6.795 6.733 6.768 63,794 -0.03(-0.39%)
Oct 08, 2010 6.795 6.875 6.591 6.795 468,588 +0.18(+2.68%)
Oct 07, 2010 6.697 6.706 6.537 6.617 279,261 -0.02(-0.27%)
Oct 06, 2010 6.617 6.653 6.555 6.635 113,145 -0.01(-0.13%)
Oct 05, 2010 6.608 6.662 6.564 6.644 236,701 +0.12(+1.77%)
Oct 04, 2010 6.777 6.777 6.502 6.529 154,764 -0.28(-4.17%)
Oct 01, 2010 6.812 6.910 6.750 6.812 102,392 -0.03(-0.39%)
Sep 30, 2010 6.946 6.946 6.812 6.839 260,796 -0.04(-0.64%)
Sep 29, 2010 6.830 6.928 6.786 6.883 330,599 +0.01(+0.13%)
Sep 28, 2010 6.821 6.963 6.777 6.875 528 +0.05(+0.78%)
Sep 27, 2010 6.892 6.892 6.724 6.821 135,644 -0.05(-0.77%)
Sep 24, 2010 6.742 6.928 6.742 6.875 183,503 +0.24(+3.61%)
Sep 23, 2010 6.742 6.892 6.626 6.635 2,190 -0.18(-2.60%)
Sep 22, 2010 6.919 6.946 6.768 6.812 190,407 -0.12(-1.66%)
Sep 21, 2010 7.025 7.061 6.928 6.928 121,241 -0.12(-1.76%)
Sep 20, 2010 6.892 7.061 6.821 7.052 233,148 +0.16(+2.32%)
Sep 17, 2010 6.892 6.928 6.662 6.892 429,657 -0.07(-1.02%)
Sep 15, 2010 6.892 7.087 6.795 6.963 281,751 +0.06(+0.90%)
Sep 14, 2010 6.635 6.954 6.564 6.901 439,699 +0.27(+4.01%)
Sep 13, 2010 6.759 6.795 6.573 6.635 291,696 +0.04(+0.67%)
Sep 10, 2010 6.715 6.715 6.484 6.591 522,717 -0.11(-1.59%)
Sep 09, 2010 6.883 6.883 6.644 6.697 269,344 -0.06(-0.92%)
Sep 08, 2010 6.804 6.866 6.742 6.759 163,701 -0.04(-0.52%)
Sep 07, 2010 6.892 6.919 6.724 6.795 2,347 -0.11(-1.54%)
Sep 03, 2010 6.875 7.087 6.866 6.901 377,574 +0.12(+1.83%)
Sep 02, 2010 6.582 6.795 6.493 6.777 887 +0.19(+2.83%)
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.