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 (%)
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%)
Aug 01, 2013 7.983 7.992 7.797 7.957 450,812 +0.00(+0.00%)
Jul 31, 2013 7.868 8.023 7.806 7.957 399,357 +0.12(+1.47%)
Jul 30, 2013 8.001 8.001 7.726 7.841 578,860 -0.11(-1.34%)
Jul 29, 2013 7.939 8.059 7.912 7.948 548,677 +0.00(+0.00%)
Jul 26, 2013 7.966 8.001 7.895 7.948 292,645 -0.04(-0.44%)
Jul 25, 2013 7.912 7.992 7.895 7.983 431,869 +0.04(+0.56%)
Jul 24, 2013 7.974 8.019 7.877 7.939 266,781 -0.04(-0.44%)
Jul 23, 2013 7.992 8.045 7.930 7.974 404,644 -0.01(-0.11%)
Jul 22, 2013 7.966 8.028 7.930 7.983 574,275 +0.00(+0.00%)
Jul 19, 2013 7.868 8.028 7.824 7.983 1,236,897 +0.08(+1.01%)
Jul 18, 2013 7.469 8.010 7.460 7.904 1,005,644 +0.46(+6.13%)
Jul 17, 2013 7.584 7.673 7.425 7.447 596,956 -0.12(-1.58%)
Jul 16, 2013 7.300 7.575 7.283 7.566 810,475 +0.29(+4.02%)
Jul 15, 2013 7.309 7.345 7.238 7.274 346,258 -0.05(-0.73%)
Jul 12, 2013 7.318 7.362 7.221 7.327 265,908 -0.02(-0.24%)
Jul 11, 2013 7.380 7.425 7.291 7.345 332,487 +0.05(+0.73%)
Jul 10, 2013 7.221 7.362 7.203 7.291 469,086 +0.10(+1.36%)
Jul 09, 2013 7.150 7.198 7.070 7.194 398,687 +0.08(+1.12%)
Jul 08, 2013 6.972 7.114 6.892 7.114 583,038 +0.16(+2.30%)
Jul 05, 2013 7.132 7.132 6.928 6.954 234,966 -0.09(-1.26%)
Jul 03, 2013 7.167 7.167 7.025 7.043 198,467 -0.18(-2.46%)
Jul 02, 2013 7.291 7.309 7.158 7.221 530,288 -0.06(-0.85%)
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.