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 )

33.85 +0.26 (+0.77%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 13, 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 29, 2016 12.82 12.88 12.50 12.68 812,826 -0.20(-1.55%)
Apr 28, 2016 13.16 13.55 12.84 12.88 597,479 -0.39(-2.93%)
Apr 27, 2016 12.74 13.31 12.72 13.27 1,097,074 +0.59(+4.63%)
Apr 26, 2016 12.56 12.69 12.44 12.68 528,496 +0.22(+1.75%)
Apr 25, 2016 12.79 12.95 12.31 12.46 603,257 -0.41(-3.17%)
Apr 22, 2016 12.43 12.96 12.43 12.87 683,005 +0.45(+3.66%)
Apr 21, 2016 12.66 12.89 12.38 12.41 540,961 -0.22(-1.73%)
Apr 20, 2016 12.24 12.79 12.15 12.63 823,757 +0.36(+2.93%)
Apr 19, 2016 12.19 12.52 12.17 12.27 787,547 +0.10(+0.86%)
Apr 18, 2016 11.78 12.21 11.69 12.17 626,848 +0.28(+2.39%)
Apr 15, 2016 11.70 11.98 11.42 11.88 977,182 +0.12(+1.05%)
Apr 14, 2016 11.63 11.78 11.51 11.76 450,365 +0.13(+1.14%)
Apr 13, 2016 11.44 11.73 11.33 11.63 680,116 +0.29(+2.59%)
Apr 12, 2016 11.03 11.37 10.97 11.33 386,121 +0.30(+2.75%)
Apr 11, 2016 11.21 11.29 10.94 11.03 370,233 -0.10(-0.94%)
Apr 08, 2016 11.30 11.47 10.99 11.13 423,676 -0.04(-0.34%)
Apr 07, 2016 11.25 11.40 11.03 11.17 491,704 -0.18(-1.59%)
Apr 06, 2016 10.90 11.36 10.87 11.35 418,561 +0.46(+4.27%)
Apr 05, 2016 11.01 11.13 10.88 10.89 461,718 -0.25(-2.21%)
Apr 04, 2016 11.25 11.28 11.08 11.13 454,677 -0.13(-1.18%)
Apr 01, 2016 11.08 11.31 10.89 11.27 717,401 +0.08(+0.68%)
Mar 31, 2016 11.04 11.24 10.91 11.19 841,099 +0.15(+1.37%)
Mar 30, 2016 11.36 11.47 11.01 11.04 780,544 -0.22(-1.94%)
Mar 29, 2016 10.68 11.27 10.60 11.26 821,302 +0.50(+4.67%)
Mar 28, 2016 10.61 10.83 10.42 10.76 548,841 +0.21(+1.98%)
Mar 24, 2016 10.62 10.55 10.55 10.55 898,155 -0.19(-1.77%)
Mar 23, 2016 10.58 11.23 10.58 10.74 808,319 +0.12(+1.16%)
Mar 22, 2016 10.48 10.70 10.37 10.61 591,862 +0.06(+0.54%)
Mar 21, 2016 10.75 10.89 10.36 10.56 713,859 -0.27(-2.45%)
Mar 18, 2016 10.38 10.85 10.32 10.82 1,400,234 +0.51(+4.96%)
Mar 17, 2016 10.12 10.38 9.846 10.31 1,282,134 +0.20(+1.97%)
Mar 16, 2016 9.827 10.25 9.713 10.11 765,164 +0.28(+2.89%)
Mar 15, 2016 10.22 10.26 9.789 9.827 809,557 -0.43(-4.16%)
Mar 14, 2016 10.35 10.39 10.14 10.25 526,319 -0.10(-1.01%)
Mar 11, 2016 9.893 10.38 9.893 10.36 835,687 +0.53(+5.40%)
Mar 10, 2016 10.07 10.28 9.732 9.827 512,587 -0.18(-1.80%)
Mar 09, 2016 10.04 10.12 9.741 10.01 885,932 +0.03(+0.29%)
Mar 08, 2016 10.55 10.55 9.940 9.978 1,351,495 -0.62(-5.81%)
Mar 07, 2016 10.27 10.66 10.18 10.59 804,750 +0.29(+2.85%)
Mar 04, 2016 10.55 10.61 10.20 10.30 1,064,525 -0.25(-2.34%)
Mar 03, 2016 10.02 10.64 9.969 10.55 981,063 +0.55(+5.50%)
Mar 02, 2016 9.779 10.04 9.704 9.997 1,141,587 +0.13(+1.34%)
Mar 01, 2016 9.334 9.874 9.182 9.865 1,627,898 +0.59(+6.33%)
Feb 29, 2016 9.163 9.618 9.078 9.277 2,074,922 +0.11(+1.24%)
Feb 26, 2016 8.680 9.751 8.538 9.163 1,982,323 +0.86(+10.39%)
Feb 25, 2016 8.329 8.491 8.244 8.301 783,572 +0.04(+0.46%)
Feb 24, 2016 7.922 8.301 7.818 8.263 1,035,352 +0.25(+3.07%)
Feb 23, 2016 8.102 8.130 7.884 8.017 1,159,467 -0.10(-1.28%)
Feb 22, 2016 7.950 8.344 7.950 8.121 1,194,212 +0.27(+3.38%)
Feb 19, 2016 7.941 8.093 7.690 7.856 1,099,643 -0.11(-1.43%)
Feb 18, 2016 7.799 8.448 7.751 7.969 2,326,324 +0.06(+0.72%)
Feb 17, 2016 7.789 8.064 7.785 7.913 888,045 +0.14(+1.83%)
Feb 16, 2016 7.145 7.799 7.079 7.770 1,769,121 +0.66(+9.33%)
Feb 12, 2016 7.173 7.107 7.107 7.107 637,393 -0.04(-0.53%)
Feb 11, 2016 7.306 7.344 6.946 7.145 1,170,085 -0.33(-4.44%)
Feb 10, 2016 7.505 7.619 7.334 7.477 1,175,463 +0.07(+0.90%)
Feb 09, 2016 7.458 7.638 7.249 7.410 1,204,233 -0.17(-2.25%)
Feb 08, 2016 8.036 8.064 7.368 7.581 3,025,444 -0.59(-7.19%)
Feb 05, 2016 8.566 8.614 8.074 8.168 1,619,015 -0.45(-5.27%)
Feb 04, 2016 8.453 8.803 8.396 8.623 911,527 +0.14(+1.68%)
Feb 03, 2016 8.690 8.690 8.149 8.481 926,408 -0.11(-1.32%)
Feb 02, 2016 8.983 9.012 8.557 8.595 1,047,618 -0.53(-5.82%)
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.