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 (%)
Dec 31, 2012 8.205 8.383 8.170 8.365 386,114 +0.13(+1.62%)
Dec 28, 2012 8.320 8.453 8.232 8.232 333,766 -0.14(-1.69%)
Dec 27, 2012 8.462 8.524 8.338 8.374 463,182 -0.10(-1.15%)
Dec 26, 2012 8.640 8.720 8.462 8.471 204,306 -0.04(-0.52%)
Dec 24, 2012 8.587 8.613 8.418 8.516 144,138 -0.07(-0.83%)
Dec 21, 2012 8.427 8.640 8.418 8.587 575,320 +0.09(+1.04%)
Dec 20, 2012 8.453 8.658 8.427 8.498 660,393 +0.07(+0.84%)
Dec 19, 2012 8.471 8.560 8.320 8.427 1,132,358 -0.01(-0.11%)
Dec 18, 2012 8.533 8.533 8.161 8.436 1,326,268 -0.43(-4.90%)
Dec 17, 2012 8.755 8.986 8.720 8.870 246,734 +0.12(+1.42%)
Dec 14, 2012 8.773 8.899 8.720 8.746 471,035 -0.06(-0.71%)
Dec 13, 2012 9.163 9.181 8.711 8.808 306,039 -0.37(-4.06%)
Dec 12, 2012 9.074 9.207 9.074 9.181 208,332 +0.11(+1.17%)
Dec 11, 2012 9.110 9.154 8.950 9.074 375,307 +0.08(+0.89%)
Dec 10, 2012 8.932 9.066 8.915 8.995 297,409 +0.04(+0.50%)
Dec 07, 2012 9.074 9.172 8.941 8.950 234,785 -0.12(-1.37%)
Dec 06, 2012 9.172 9.270 8.870 9.074 386,323 -0.08(-0.87%)
Dec 05, 2012 8.968 9.270 8.844 9.154 543,815 +0.22(+2.48%)
Dec 04, 2012 8.773 9.048 8.773 8.932 443,593 -0.86(-8.79%)
Nov 30, 2012 10.17 10.17 9.713 9.793 1,051,790 -0.36(-3.58%)
Nov 29, 2012 9.970 10.16 9.908 10.16 218,449 +0.27(+2.78%)
Nov 28, 2012 9.740 9.908 9.616 9.882 263,107 +0.09(+0.91%)
Nov 27, 2012 9.749 9.935 9.642 9.793 255,446 +0.06(+0.64%)
Nov 26, 2012 9.686 9.766 9.482 9.731 265,493 +0.02(+0.18%)
Nov 23, 2012 9.713 9.757 9.616 9.713 247,941 +0.04(+0.46%)
Nov 21, 2012 9.509 9.686 9.438 9.669 183,089 +0.20(+2.16%)
Nov 20, 2012 9.491 9.536 9.332 9.465 244,282 -0.06(-0.65%)
Nov 19, 2012 9.536 9.545 9.252 9.527 271,588 +0.04(+0.37%)
Nov 16, 2012 9.190 9.491 9.110 9.491 479,297 +0.27(+2.98%)
Nov 15, 2012 9.101 9.243 9.021 9.216 431,830 +0.13(+1.46%)
Nov 14, 2012 9.509 9.545 9.083 9.083 202,280 -0.41(-4.30%)
Nov 13, 2012 9.589 9.616 9.420 9.491 227,802 -0.16(-1.65%)
Nov 12, 2012 9.562 9.686 9.420 9.651 427,122 +0.35(+3.72%)
Nov 09, 2012 9.216 9.438 9.145 9.305 393,780 +0.00(+0.00%)
Nov 08, 2012 9.740 9.740 9.278 9.305 364,644 -0.41(-4.20%)
Nov 07, 2012 9.988 10.02 9.704 9.713 470,942 -0.30(-3.01%)
Nov 06, 2012 10.27 10.27 9.944 10.01 403,819 -0.25(-2.42%)
Nov 05, 2012 10.37 10.40 10.09 10.26 422,014 -0.07(-0.69%)
Nov 02, 2012 10.30 10.67 10.01 10.33 839,329 +0.51(+5.14%)
Nov 01, 2012 9.403 10.03 9.358 9.828 389,762 +0.43(+4.63%)
Oct 31, 2012 9.509 9.509 9.226 9.394 123,863 -0.14(-1.49%)
Oct 26, 2012 9.678 9.536 9.536 9.536 203,598 -0.17(-1.74%)
Oct 25, 2012 9.536 9.722 9.527 9.704 173,250 +0.23(+2.43%)
Oct 24, 2012 9.287 9.491 9.270 9.474 160,159 +0.22(+2.40%)
Oct 23, 2012 9.403 9.403 9.048 9.252 414,194 -0.04(-0.38%)
Oct 19, 2012 9.545 9.548 9.181 9.287 476,038 -0.35(-3.59%)
Oct 18, 2012 10.09 10.09 9.616 9.633 301,351 -0.49(-4.82%)
Oct 17, 2012 9.961 10.14 9.935 10.12 221,995 +0.14(+1.42%)
Oct 16, 2012 10.03 10.06 9.937 9.979 276,680 -0.04(-0.35%)
Oct 15, 2012 9.953 10.11 9.873 10.01 165,612 +0.05(+0.53%)
Oct 12, 2012 9.961 10.03 9.926 9.961 165,159 -0.01(-0.09%)
Oct 11, 2012 9.935 9.979 9.882 9.970 333,383 +0.04(+0.36%)
Oct 10, 2012 9.961 10.01 9.811 9.935 192,243 -0.04(-0.44%)
Oct 09, 2012 9.979 10.14 9.935 9.979 685,206 -0.03(-0.27%)
Oct 08, 2012 10.13 10.13 9.957 10.01 397,822 -0.14(-1.40%)
Oct 05, 2012 10.05 10.20 9.997 10.15 245,884 +0.10(+0.97%)
Oct 04, 2012 9.997 10.14 9.837 10.05 209,745 +0.06(+0.62%)
Oct 03, 2012 10.05 10.16 9.899 9.988 244,936 -0.04(-0.35%)
Oct 02, 2012 10.21 10.30 9.908 10.02 481,677 -0.18(-1.74%)
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.