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 )

33.59 +0.36 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011 7.852 8.013 7.541 7.942 707,483 -0.12(-1.44%)
Apr 28, 2011 8.075 8.075 7.942 8.057 255,198 +0.01(+0.11%)
Apr 27, 2011 8.155 8.422 7.852 8.048 1,716,322 +0.54(+7.24%)
Apr 26, 2011 7.301 7.577 7.301 7.505 364,303 +0.20(+2.68%)
Apr 25, 2011 7.306 7.309 7.283 7.309 147,170 +0.04(+0.49%)
Apr 21, 2011 7.274 7.318 7.149 7.274 261,150 +0.07(+0.99%)
Apr 20, 2011 7.158 7.296 7.114 7.203 355,192 +0.18(+2.53%)
Apr 19, 2011 7.078 7.149 7.007 7.025 151,366 -0.05(-0.75%)
Apr 18, 2011 7.096 7.140 7.051 7.078 157,830 -0.12(-1.61%)
Apr 15, 2011 7.211 7.238 7.105 7.194 421,760 -0.05(-0.74%)
Apr 14, 2011 7.122 7.256 7.122 7.247 267,234 +0.05(+0.74%)
Apr 13, 2011 7.265 7.398 7.131 7.194 183,584 -0.04(-0.49%)
Apr 12, 2011 7.158 7.283 7.140 7.229 230,288 +0.06(+0.87%)
Apr 11, 2011 7.167 7.211 7.105 7.167 170,122 -0.01(-0.12%)
Apr 08, 2011 7.149 7.301 7.061 7.176 284,198 +0.08(+1.13%)
Apr 07, 2011 7.265 7.265 7.069 7.096 174,974 -0.14(-1.97%)
Apr 06, 2011 7.238 7.292 7.158 7.238 110,800 -0.03(-0.37%)
Apr 05, 2011 7.247 7.301 7.211 7.265 99,728 -0.01(-0.12%)
Apr 04, 2011 7.292 7.318 7.220 7.274 87,339 +0.02(+0.25%)
Apr 01, 2011 7.274 7.318 7.176 7.256 571,159 +0.08(+1.12%)
Mar 31, 2011 7.078 7.185 7.055 7.176 161,861 +0.11(+1.51%)
Mar 30, 2011 7.069 7.069 7.069 7.069 135,879 +0.01(+0.13%)
Mar 29, 2011 7.069 7.078 6.998 7.060 111,434 +0.03(+0.38%)
Mar 28, 2011 6.998 7.069 6.944 7.033 69,698 +0.04(+0.51%)
Mar 25, 2011 6.927 7.051 6.820 6.998 245,298 +0.12(+1.68%)
Mar 24, 2011 6.962 7.007 6.873 6.882 108,565 -0.04(-0.51%)
Mar 23, 2011 6.953 6.980 6.882 6.918 115,544 -0.06(-0.89%)
Mar 22, 2011 6.989 7.042 6.944 6.980 123,431 +0.03(+0.38%)
Mar 21, 2011 6.980 6.980 6.909 6.953 145,995 +0.10(+1.43%)
Mar 18, 2011 6.766 6.873 6.731 6.855 412,559 +0.12(+1.85%)
Mar 17, 2011 6.757 6.766 6.677 6.731 197,731 +0.10(+1.48%)
Mar 16, 2011 6.615 6.722 6.588 6.633 185,325 -0.02(-0.27%)
Mar 15, 2011 6.597 6.686 6.595 6.651 161,636 +0.01(+0.13%)
Mar 14, 2011 6.597 6.677 6.597 6.642 134,512 -0.04(-0.53%)
Mar 11, 2011 6.579 6.704 6.579 6.677 192,283 +0.05(+0.81%)
Mar 10, 2011 6.873 6.882 6.553 6.624 390,207 -0.34(-4.86%)
Mar 09, 2011 6.882 6.989 6.802 6.962 301,572 +0.10(+1.43%)
Mar 08, 2011 6.633 6.900 6.633 6.864 231,375 +0.23(+3.49%)
Mar 07, 2011 6.820 6.820 6.535 6.633 181,087 -0.15(-2.23%)
Mar 04, 2011 6.633 6.864 6.562 6.784 269,312 -0.04(-0.52%)
Mar 03, 2011 6.900 6.944 6.793 6.820 244,810 +0.01(+0.13%)
Mar 02, 2011 6.882 6.909 6.766 6.811 225,239 -0.10(-1.42%)
Mar 01, 2011 6.980 7.122 6.873 6.909 190,343 -0.04(-0.51%)
Feb 28, 2011 6.918 7.007 6.846 6.944 243,338 +0.08(+1.17%)
Feb 25, 2011 6.820 6.953 6.802 6.864 214,848 +0.07(+1.05%)
Feb 24, 2011 6.793 6.811 6.713 6.793 251,335 +0.03(+0.39%)
Feb 23, 2011 6.659 6.775 6.642 6.766 259,988 +0.13(+2.01%)
Feb 22, 2011 6.713 6.740 6.615 6.633 239,697 -0.15(-2.23%)
Feb 18, 2011 6.900 6.909 6.731 6.784 431,154 -0.09(-1.30%)
Feb 17, 2011 6.855 6.909 6.793 6.873 384,427 +0.03(+0.39%)
Feb 16, 2011 6.633 6.900 6.633 6.846 493,584 +0.21(+3.22%)
Feb 15, 2011 6.562 6.686 6.521 6.633 315,249 +0.07(+1.09%)
Feb 14, 2011 6.481 6.579 6.437 6.562 486,569 +0.08(+1.24%)
Feb 11, 2011 6.277 6.499 6.268 6.481 463,408 +0.20(+3.12%)
Feb 10, 2011 6.214 6.286 6.205 6.286 411,981 +0.04(+0.57%)
Feb 09, 2011 6.339 6.375 6.197 6.250 226,505 -0.10(-1.54%)
Feb 08, 2011 6.544 6.766 6.312 6.348 848,122 +0.29(+4.85%)
Feb 07, 2011 6.081 6.116 6.001 6.054 220,912 -0.04(-0.58%)
Feb 04, 2011 6.179 6.188 6.036 6.090 135,500 -0.10(-1.58%)
Feb 03, 2011 6.045 6.205 5.947 6.188 192,875 +0.12(+1.91%)
Feb 02, 2011 6.232 6.259 6.063 6.072 154,214 -0.16(-2.57%)
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.