Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 -0.23 (-0.67%)
Official Closing 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 (%)
Jan 31, 2014 9.861 9.970 9.806 9.815 904,654 -0.17(-1.73%)
Jan 30, 2014 9.970 10.03 9.897 9.988 659,823 +0.04(+0.37%)
Jan 29, 2014 9.779 10.03 9.724 9.951 721,933 +0.05(+0.46%)
Jan 28, 2014 9.915 9.942 9.715 9.906 998,340 -0.04(-0.37%)
Jan 27, 2014 10.12 10.12 9.906 9.942 804,584 -0.15(-1.44%)
Jan 24, 2014 10.02 10.12 10.00 10.09 770,540 +0.01(+0.09%)
Jan 23, 2014 10.11 10.12 9.972 10.08 861,514 -0.05(-0.54%)
Jan 22, 2014 10.14 10.21 10.06 10.13 432,459 +0.00(+0.00%)
Jan 21, 2014 10.47 10.48 10.02 10.13 925,983 -0.26(-2.53%)
Jan 17, 2014 10.39 10.40 10.40 10.40 630,939 -0.04(-0.35%)
Jan 16, 2014 10.41 10.50 10.28 10.43 1,251,017 +0.09(+0.88%)
Jan 15, 2014 10.28 10.51 10.23 10.34 1,839,236 +0.06(+0.62%)
Jan 14, 2014 10.15 10.31 10.06 10.28 1,790,407 +0.20(+1.98%)
Jan 13, 2014 10.04 10.12 9.870 10.08 2,177,790 +0.48(+5.02%)
Jan 10, 2014 10.09 10.09 9.342 9.597 3,375,971 -0.76(-7.37%)
Jan 09, 2014 10.25 10.39 10.19 10.36 1,835,501 +0.13(+1.24%)
Jan 08, 2014 10.09 10.32 10.01 10.23 2,136,450 +0.15(+1.53%)
Jan 07, 2014 9.970 10.11 9.970 10.08 1,109,778 +0.11(+1.09%)
Jan 06, 2014 10.18 10.18 9.858 9.970 967,735 -0.15(-1.44%)
Jan 03, 2014 10.21 10.31 10.09 10.12 963,721 -0.10(-0.98%)
Jan 02, 2014 10.57 10.57 10.20 10.21 1,178,307 -0.34(-3.19%)
Dec 31, 2013 10.64 10.55 10.55 10.55 1,011,109 -0.07(-0.68%)
Dec 30, 2013 10.63 10.81 10.49 10.62 1,125,238 +0.01(+0.09%)
Dec 27, 2013 10.41 10.65 10.35 10.61 835,734 +0.25(+2.46%)
Dec 26, 2013 10.16 10.38 10.13 10.36 950,407 +0.25(+2.52%)
Dec 24, 2013 9.924 10.17 9.924 10.11 561,055 +0.00(+0.00%)
Dec 23, 2013 9.970 10.22 9.883 10.11 2,064,431 +0.10(+1.00%)
Dec 20, 2013 9.552 10.01 9.515 10.01 3,534,829 +0.52(+5.46%)
Dec 19, 2013 9.415 9.497 9.279 9.488 1,702,596 +0.06(+0.67%)
Dec 18, 2013 9.124 9.461 9.070 9.424 1,973,730 +0.35(+3.80%)
Dec 17, 2013 9.106 9.143 8.952 9.079 1,116,408 -0.03(-0.30%)
Dec 16, 2013 8.906 9.115 8.834 9.106 1,195,341 +0.26(+2.98%)
Dec 13, 2013 8.915 9.052 8.747 8.843 1,109,485 -0.07(-0.82%)
Dec 12, 2013 9.470 9.488 8.870 8.915 2,174,535 -0.59(-6.21%)
Dec 11, 2013 8.125 9.570 8.079 9.506 7,327,440 +1.45(+18.06%)
Dec 10, 2013 7.870 8.061 7.807 8.052 1,069,349 +0.20(+2.55%)
Dec 09, 2013 7.852 7.897 7.734 7.852 697,549 +0.03(+0.35%)
Dec 06, 2013 7.779 7.879 7.754 7.825 1,052,874 +0.09(+1.18%)
Dec 05, 2013 7.779 7.798 7.661 7.734 1,866,419 -0.06(-0.82%)
Dec 04, 2013 7.734 7.938 7.727 7.798 1,367,689 +0.05(+0.70%)
Dec 03, 2013 7.725 7.834 7.679 7.743 2,744,654 +0.02(+0.24%)
Dec 02, 2013 7.888 7.907 7.679 7.725 1,176,446 -0.15(-1.85%)
Nov 29, 2013 7.816 7.943 7.816 7.870 391,668 +0.08(+1.05%)
Nov 27, 2013 7.816 7.861 7.734 7.788 936,079 -0.04(-0.46%)
Nov 26, 2013 7.661 7.916 7.661 7.825 1,862,178 +0.01(+0.12%)
Nov 25, 2013 7.779 7.870 7.725 7.816 753,434 +0.02(+0.23%)
Nov 22, 2013 7.798 7.816 7.688 7.798 690,790 +0.01(+0.12%)
Nov 21, 2013 7.761 7.843 7.725 7.788 529,906 +0.03(+0.35%)
Nov 20, 2013 7.761 7.816 7.725 7.761 350,552 +0.02(+0.23%)
Nov 19, 2013 7.825 7.825 7.679 7.743 346,633 -0.07(-0.93%)
Nov 18, 2013 7.816 7.916 7.770 7.816 590,750 +0.00(+0.00%)
Nov 15, 2013 7.779 7.834 7.698 7.816 535,545 +0.02(+0.23%)
Nov 14, 2013 7.807 7.888 7.679 7.798 789,024 +0.15(+2.02%)
Nov 12, 2013 7.698 7.707 7.579 7.643 688,609 +0.00(+0.00%)
Nov 11, 2013 7.634 7.670 7.607 7.643 462,962 +0.02(+0.24%)
Nov 08, 2013 7.516 7.661 7.507 7.625 648,995 +0.10(+1.33%)
Nov 07, 2013 7.552 7.616 7.507 7.525 1,113,607 +0.01(+0.12%)
Nov 06, 2013 7.570 7.583 7.444 7.516 840,109 -0.04(-0.59%)
Nov 05, 2013 7.803 7.812 7.552 7.561 676,113 -0.25(-3.22%)
Nov 04, 2013 7.722 7.848 7.588 7.812 639,662 +0.09(+1.16%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.