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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2012 10.18 10.18 9.716 9.796 1,051,459 -0.36(-3.58%)
Nov 29, 2012 9.973 10.16 9.911 10.16 218,380 +0.28(+2.78%)
Nov 28, 2012 9.743 9.911 9.619 9.885 263,024 +0.09(+0.91%)
Nov 27, 2012 9.752 9.938 9.645 9.796 255,365 +0.06(+0.64%)
Nov 26, 2012 9.690 9.769 9.485 9.734 265,409 +0.02(+0.18%)
Nov 23, 2012 9.716 9.761 9.619 9.716 247,863 +0.04(+0.46%)
Nov 21, 2012 9.512 9.690 9.441 9.672 183,032 +0.20(+2.16%)
Nov 20, 2012 9.494 9.539 9.335 9.468 244,205 -0.06(-0.65%)
Nov 19, 2012 9.539 9.548 9.255 9.530 271,503 +0.04(+0.37%)
Nov 16, 2012 9.193 9.494 9.113 9.494 479,146 +0.28(+2.98%)
Nov 15, 2012 9.104 9.246 9.024 9.219 431,694 +0.13(+1.46%)
Nov 14, 2012 9.512 9.548 9.086 9.086 202,216 -0.41(-4.30%)
Nov 13, 2012 9.592 9.619 9.423 9.494 227,730 -0.16(-1.65%)
Nov 12, 2012 9.565 9.690 9.423 9.654 426,988 +0.35(+3.72%)
Nov 09, 2012 9.219 9.441 9.148 9.308 393,656 +0.00(+0.00%)
Nov 08, 2012 9.743 9.743 9.281 9.308 364,529 -0.41(-4.20%)
Nov 07, 2012 9.991 10.03 9.707 9.716 470,794 -0.30(-3.01%)
Nov 06, 2012 10.28 10.28 9.947 10.02 403,692 -0.25(-2.42%)
Nov 05, 2012 10.37 10.41 10.10 10.27 421,882 -0.07(-0.69%)
Nov 02, 2012 10.30 10.67 10.01 10.34 839,065 +0.51(+5.14%)
Nov 01, 2012 9.406 10.04 9.361 9.832 389,639 +0.43(+4.63%)
Oct 31, 2012 9.512 9.512 9.229 9.397 123,824 -0.14(-1.49%)
Oct 26, 2012 9.681 9.539 9.539 9.539 203,534 -0.17(-1.74%)
Oct 25, 2012 9.539 9.725 9.530 9.707 173,195 +0.23(+2.43%)
Oct 24, 2012 9.290 9.494 9.272 9.477 160,109 +0.22(+2.40%)
Oct 23, 2012 9.406 9.406 9.051 9.255 414,064 -0.04(-0.38%)
Oct 19, 2012 9.548 9.551 9.184 9.290 475,888 -0.35(-3.59%)
Oct 18, 2012 10.09 10.10 9.619 9.636 301,256 -0.49(-4.82%)
Oct 17, 2012 9.965 10.14 9.938 10.12 221,925 +0.14(+1.42%)
Oct 16, 2012 10.04 10.06 9.940 9.982 276,593 -0.04(-0.35%)
Oct 15, 2012 9.956 10.12 9.876 10.02 165,560 +0.05(+0.53%)
Oct 12, 2012 9.965 10.04 9.929 9.965 165,107 -0.01(-0.09%)
Oct 11, 2012 9.938 9.982 9.885 9.973 333,278 +0.04(+0.36%)
Oct 10, 2012 9.965 10.01 9.814 9.938 192,183 -0.04(-0.44%)
Oct 09, 2012 9.982 10.14 9.938 9.982 684,990 -0.03(-0.27%)
Oct 08, 2012 10.13 10.13 9.960 10.01 397,696 -0.14(-1.40%)
Oct 05, 2012 10.05 10.20 10.00 10.15 245,806 +0.10(+0.97%)
Oct 04, 2012 10.00 10.14 9.840 10.05 209,679 +0.06(+0.62%)
Oct 03, 2012 10.05 10.16 9.902 9.991 244,858 -0.04(-0.35%)
Oct 02, 2012 10.21 10.30 9.911 10.03 481,525 -0.18(-1.74%)
Oct 01, 2012 9.965 10.29 9.761 10.20 611,369 +0.24(+2.40%)
Sep 28, 2012 9.849 10.01 9.840 9.965 285,687 +0.09(+0.90%)
Sep 27, 2012 9.849 9.991 9.796 9.876 342,834 +0.04(+0.45%)
Sep 26, 2012 9.849 9.973 9.832 9.832 431,923 -0.01(-0.09%)
Sep 25, 2012 9.938 9.991 9.787 9.840 304,331 -0.08(-0.81%)
Sep 24, 2012 9.849 10.04 9.796 9.920 395,065 +0.07(+0.72%)
Sep 21, 2012 9.911 9.956 9.752 9.849 579,387 +0.04(+0.36%)
Sep 20, 2012 9.778 9.885 9.682 9.814 297,940 +0.02(+0.18%)
Sep 19, 2012 9.938 9.965 9.761 9.796 431,710 -0.10(-0.99%)
Sep 18, 2012 9.716 9.938 9.605 9.894 456,119 +0.13(+1.36%)
Sep 17, 2012 9.636 9.805 9.565 9.761 564,057 +0.08(+0.82%)
Sep 14, 2012 9.539 9.725 9.441 9.681 727,445 +0.17(+1.77%)
Sep 13, 2012 9.379 9.521 9.224 9.512 684,150 +0.12(+1.32%)
Sep 12, 2012 9.343 9.397 9.148 9.388 415,948 +0.07(+0.76%)
Sep 11, 2012 9.228 9.361 9.157 9.317 321,204 +0.11(+1.16%)
Sep 10, 2012 9.379 9.388 9.117 9.210 443,613 -0.15(-1.61%)
Sep 07, 2012 9.343 9.388 9.086 9.361 466,930 +0.06(+0.67%)
Sep 06, 2012 9.246 9.343 9.219 9.299 406,703 +0.10(+1.06%)
Sep 05, 2012 9.193 9.299 9.042 9.201 577,766 +0.04(+0.48%)
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.