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 (%)
Mar 30, 2012 6.965 7.072 6.770 6.823 807,441 -0.35(-4.94%)
Mar 29, 2012 7.170 7.267 7.116 7.178 338,003 -0.05(-0.74%)
Mar 28, 2012 7.365 7.374 7.187 7.232 265,029 -0.12(-1.69%)
Mar 27, 2012 7.427 7.489 7.329 7.356 359,472 -0.04(-0.48%)
Mar 26, 2012 7.329 7.498 7.285 7.391 321,470 +0.11(+1.46%)
Mar 23, 2012 7.125 7.365 7.125 7.285 355,920 +0.18(+2.50%)
Mar 22, 2012 7.036 7.156 6.957 7.107 1,343,703 +0.04(+0.50%)
Mar 21, 2012 7.214 7.214 7.054 7.072 413,706 -0.12(-1.61%)
Mar 20, 2012 7.400 7.409 7.178 7.187 252,643 -0.24(-3.23%)
Mar 19, 2012 7.338 7.480 7.276 7.427 244,819 +0.09(+1.21%)
Mar 16, 2012 7.427 7.462 7.285 7.338 531,042 -0.08(-1.08%)
Mar 15, 2012 7.480 7.507 7.347 7.418 228,635 +0.00(+0.00%)
Mar 14, 2012 7.595 7.611 7.409 7.418 308,347 -0.18(-2.34%)
Mar 13, 2012 7.711 7.737 7.524 7.595 231,691 -0.07(-0.93%)
Mar 12, 2012 7.782 7.782 7.542 7.666 280,368 -0.13(-1.71%)
Mar 09, 2012 7.516 7.878 7.502 7.800 398,161 +0.28(+3.66%)
Mar 08, 2012 7.267 7.551 7.232 7.524 274,276 +0.29(+4.05%)
Mar 07, 2012 7.258 7.312 7.170 7.232 329,777 +0.04(+0.49%)
Mar 06, 2012 7.303 7.338 7.187 7.196 239,891 -0.21(-2.87%)
Mar 05, 2012 7.356 7.427 7.258 7.409 130,724 +0.04(+0.48%)
Mar 02, 2012 7.453 7.489 7.347 7.374 348,886 -0.08(-1.07%)
Mar 01, 2012 7.489 7.556 7.356 7.453 277,913 -0.02(-0.24%)
Feb 29, 2012 7.524 7.649 7.418 7.471 473,267 -0.01(-0.12%)
Feb 28, 2012 7.462 7.578 7.427 7.480 328,900 +0.03(+0.36%)
Feb 27, 2012 7.427 7.516 7.243 7.453 327,547 +0.01(+0.12%)
Feb 24, 2012 7.374 7.871 7.374 7.445 658,462 +0.21(+2.94%)
Feb 23, 2012 7.072 7.267 7.028 7.232 311,740 +0.16(+2.26%)
Feb 22, 2012 6.939 7.143 6.921 7.072 269,496 +0.13(+1.92%)
Feb 21, 2012 6.983 7.072 6.868 6.939 255,582 -0.06(-0.89%)
Feb 17, 2012 7.099 7.099 6.868 7.001 267,672 -0.10(-1.37%)
Feb 16, 2012 6.841 7.107 6.611 7.099 485,005 +0.04(+0.50%)
Feb 15, 2012 7.409 7.418 7.036 7.063 448,819 -0.33(-4.44%)
Feb 14, 2012 7.453 7.453 7.338 7.391 202,133 -0.08(-1.07%)
Feb 13, 2012 7.542 7.569 7.347 7.471 222,290 +0.02(+0.24%)
Feb 10, 2012 7.436 7.524 7.356 7.453 149,437 -0.07(-0.94%)
Feb 09, 2012 7.604 7.604 7.480 7.524 162,985 -0.05(-0.70%)
Feb 08, 2012 7.569 7.631 7.445 7.578 186,788 +0.05(+0.71%)
Feb 07, 2012 7.542 7.613 7.445 7.524 188,157 -0.04(-0.47%)
Feb 06, 2012 7.631 7.631 7.453 7.560 196,098 -0.07(-0.93%)
Feb 03, 2012 7.622 7.706 7.489 7.631 293,626 +0.13(+1.78%)
Feb 02, 2012 7.453 7.498 7.347 7.498 271,198 +0.08(+1.08%)
Feb 01, 2012 7.409 7.684 7.347 7.418 374,918 +0.06(+0.84%)
Jan 31, 2012 7.374 7.427 7.267 7.356 204,793 +0.04(+0.48%)
Jan 30, 2012 7.258 7.391 7.214 7.320 276,967 -0.03(-0.36%)
Jan 27, 2012 7.320 7.489 7.303 7.347 324,326 +0.01(+0.12%)
Jan 26, 2012 7.329 7.400 7.258 7.338 364,485 +0.04(+0.49%)
Jan 25, 2012 7.249 7.374 7.152 7.303 252,516 +0.06(+0.86%)
Jan 24, 2012 7.152 7.276 7.125 7.241 318,703 +0.06(+0.87%)
Jan 23, 2012 7.232 7.285 7.107 7.178 266,652 -0.04(-0.61%)
Jan 20, 2012 7.223 7.312 7.187 7.223 287,827 +0.02(+0.25%)
Jan 19, 2012 7.196 7.241 7.107 7.205 205,602 +0.04(+0.50%)
Jan 18, 2012 7.134 7.232 7.063 7.170 319,239 +0.04(+0.62%)
Jan 17, 2012 7.267 7.267 7.072 7.125 298,659 -0.07(-0.99%)
Jan 13, 2012 7.090 7.223 7.001 7.196 269,805 -0.01(-0.12%)
Jan 12, 2012 7.267 7.338 7.038 7.205 2,686,322 -0.04(-0.61%)
Jan 11, 2012 7.285 7.400 7.249 7.249 315,418 -0.04(-0.49%)
Jan 10, 2012 7.702 7.702 7.258 7.285 347,278 -0.34(-4.42%)
Jan 09, 2012 7.773 7.800 7.524 7.622 243,480 -0.14(-1.83%)
Jan 06, 2012 7.746 7.808 7.569 7.764 459,160 +0.03(+0.34%)
Jan 05, 2012 7.649 7.808 7.569 7.737 313,172 +0.02(+0.23%)
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.